Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.677 | 8.734 | 8.576 | 8.734 | 123,965 | +0.13(+1.52%) |
Oct 30, 2018 | 8.570 | 8.649 | 8.519 | 8.604 | 51,138 | +0.01(+0.13%) |
Oct 29, 2018 | 8.604 | 8.624 | 8.470 | 8.592 | 56,517 | +0.02(+0.26%) |
Oct 26, 2018 | 8.513 | 8.587 | 8.456 | 8.570 | 52,156 | +0.02(+0.27%) |
Oct 25, 2018 | 8.587 | 8.634 | 8.513 | 8.547 | 30,472 | +0.01(+0.13%) |
Oct 24, 2018 | 8.677 | 8.677 | 8.513 | 8.536 | 70,566 | -0.12(-1.38%) |
Oct 23, 2018 | 8.604 | 8.655 | 8.519 | 8.655 | 42,229 | +0.01(+0.07%) |
Oct 22, 2018 | 8.547 | 8.655 | 8.547 | 8.649 | 22,328 | +0.10(+1.16%) |
Oct 19, 2018 | 8.570 | 8.615 | 8.354 | 8.550 | 114,356 | -0.10(-1.21%) |
Oct 18, 2018 | 8.717 | 8.768 | 8.604 | 8.655 | 50,313 | -0.09(-0.97%) |
Oct 17, 2018 | 8.740 | 8.751 | 8.570 | 8.740 | 31,544 | +0.00(+0.00%) |
Oct 16, 2018 | 8.683 | 8.763 | 8.626 | 8.740 | 48,565 | +0.10(+1.18%) |
Oct 15, 2018 | 8.360 | 8.689 | 8.360 | 8.638 | 115,790 | +0.27(+3.19%) |
Oct 12, 2018 | 8.433 | 8.456 | 8.348 | 8.371 | 1,271,314 | -0.03(-0.41%) |
Oct 11, 2018 | 8.428 | 8.496 | 8.343 | 8.405 | 195,468 | -0.01(-0.07%) |
Oct 10, 2018 | 8.411 | 8.416 | 8.369 | 8.411 | 48,213 | -0.01(-0.13%) |
Oct 09, 2018 | 8.303 | 8.428 | 8.292 | 8.422 | 73,600 | +0.11(+1.30%) |
Oct 08, 2018 | 8.229 | 8.314 | 8.229 | 8.314 | 60,816 | +0.09(+1.03%) |
Oct 05, 2018 | 8.257 | 8.326 | 8.229 | 8.229 | 54,975 | -0.05(-0.55%) |
Oct 04, 2018 | 8.416 | 8.416 | 8.257 | 8.274 | 40,979 | -0.09(-1.09%) |
Oct 03, 2018 | 8.303 | 8.454 | 8.303 | 8.365 | 42,327 | +0.06(+0.75%) |
Oct 02, 2018 | 8.388 | 8.488 | 8.286 | 8.303 | 50,362 | -0.11(-1.35%) |
Oct 01, 2018 | 8.456 | 8.525 | 8.416 | 8.416 | 94,089 | -0.04(-0.47%) |
Sep 28, 2018 | 8.456 | 8.456 | 8.411 | 8.456 | 47,046 | +0.00(+0.00%) |
Sep 27, 2018 | 8.399 | 8.456 | 8.399 | 8.456 | 31,043 | +0.06(+0.68%) |
Sep 26, 2018 | 8.201 | 8.431 | 8.201 | 8.399 | 105,031 | +0.20(+2.42%) |
Sep 25, 2018 | 8.314 | 8.314 | 8.201 | 8.201 | 35,905 | -0.06(-0.69%) |
Sep 24, 2018 | 8.229 | 8.343 | 8.229 | 8.257 | 76,400 | -0.03(-0.34%) |
Sep 21, 2018 | 8.343 | 8.371 | 8.286 | 8.286 | 79,115 | -0.03(-0.34%) |
Sep 20, 2018 | 8.371 | 8.377 | 8.257 | 8.314 | 133,177 | +0.00(+0.00%) |
Sep 19, 2018 | 8.570 | 8.570 | 8.172 | 8.314 | 263,439 | -0.23(-2.66%) |
Sep 18, 2018 | 8.484 | 8.570 | 8.399 | 8.541 | 106,207 | +0.03(+0.33%) |
Sep 17, 2018 | 8.882 | 8.882 | 8.513 | 8.513 | 168,183 | -0.45(-5.06%) |
Sep 14, 2018 | 8.570 | 8.967 | 8.541 | 8.967 | 42,112 | +0.40(+4.64%) |
Sep 13, 2018 | 8.768 | 8.768 | 8.570 | 8.570 | 89,083 | -0.14(-1.63%) |
Sep 12, 2018 | 8.740 | 8.740 | 8.683 | 8.711 | 38,084 | +0.00(+0.00%) |
Sep 11, 2018 | 8.740 | 8.740 | 8.655 | 8.711 | 50,674 | -0.03(-0.32%) |
Sep 10, 2018 | 8.768 | 8.768 | 8.655 | 8.740 | 34,236 | +0.03(+0.33%) |
Sep 07, 2018 | 8.740 | 8.768 | 8.655 | 8.711 | 42,112 | -0.09(-0.97%) |
Sep 06, 2018 | 8.882 | 8.882 | 8.740 | 8.797 | 13,363 | -0.06(-0.64%) |
Sep 05, 2018 | 8.711 | 8.882 | 8.711 | 8.853 | 59,063 | +0.14(+1.63%) |
Sep 04, 2018 | 8.655 | 8.740 | 8.626 | 8.711 | 49,157 | +0.09(+0.99%) |
Aug 31, 2018 | 8.626 | 8.626 | 8.626 | 0 | -0.03(-0.33%) | |
Aug 30, 2018 | 8.598 | 8.655 | 8.598 | 8.655 | 51,372 | +0.06(+0.66%) |
Aug 29, 2018 | 8.598 | 8.626 | 8.578 | 8.598 | 72,097 | +0.03(+0.33%) |
Aug 28, 2018 | 8.570 | 8.626 | 8.536 | 8.570 | 77,734 | +0.03(+0.33%) |
Aug 27, 2018 | 8.626 | 8.768 | 8.541 | 8.541 | 151,763 | -0.09(-0.99%) |
Aug 24, 2018 | 8.740 | 8.768 | 8.626 | 8.626 | 90,569 | -0.09(-0.98%) |
Aug 23, 2018 | 8.825 | 8.853 | 8.683 | 8.711 | 59,393 | -0.11(-1.29%) |
Aug 22, 2018 | 8.768 | 8.853 | 8.683 | 8.825 | 108,716 | +0.06(+0.65%) |
Aug 21, 2018 | 8.967 | 8.995 | 8.711 | 8.768 | 143,368 | -0.20(-2.22%) |
Aug 20, 2018 | 8.797 | 9.052 | 8.797 | 8.967 | 98,100 | +0.14(+1.61%) |
Aug 17, 2018 | 8.938 | 8.938 | 8.740 | 8.825 | 96,383 | -0.09(-0.96%) |
Aug 16, 2018 | 8.910 | 8.967 | 8.882 | 8.910 | 79,676 | +0.00(+0.00%) |
Aug 15, 2018 | 8.938 | 9.034 | 8.882 | 8.910 | 65,653 | -0.03(-0.32%) |
Aug 14, 2018 | 8.995 | 9.046 | 8.910 | 8.938 | 127,557 | -0.06(-0.63%) |
Aug 13, 2018 | 8.995 | 9.103 | 8.995 | 8.995 | 68,050 | -0.03(-0.31%) |
Aug 10, 2018 | 9.052 | 9.052 | 8.995 | 9.024 | 61,495 | +0.03(+0.32%) |
Aug 09, 2018 | 8.967 | 9.051 | 8.967 | 8.995 | 70,860 | -0.03(-0.31%) |
Aug 08, 2018 | 9.024 | 9.052 | 8.967 | 9.024 | 41,156 | +0.00(+0.00%) |
Aug 07, 2018 | 8.967 | 9.052 | 8.967 | 9.024 | 82,497 | +0.03(+0.32%) |
Aug 06, 2018 | 9.052 | 9.137 | 8.944 | 8.995 | 145,724 | -0.17(-1.86%) |
Aug 03, 2018 | 9.165 | 9.336 | 9.024 | 9.165 | 129,862 | -0.11(-1.22%) |
Aug 02, 2018 | 9.194 | 9.279 | 9.080 | 9.279 | 94,234 | +0.17(+1.87%) |