Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.350 | 8.429 | 8.314 | 8.367 | 10,287,064 | +0.25(+3.05%) |
Oct 30, 2018 | 8.093 | 8.235 | 8.040 | 8.120 | 15,199,307 | +0.19(+2.45%) |
Oct 29, 2018 | 8.023 | 8.040 | 7.846 | 7.926 | 10,885,843 | -0.04(-0.55%) |
Oct 26, 2018 | 7.943 | 7.996 | 7.819 | 7.970 | 9,786,891 | -0.08(-0.99%) |
Oct 25, 2018 | 8.023 | 8.129 | 7.992 | 8.049 | 10,328,911 | +0.13(+1.62%) |
Oct 24, 2018 | 8.131 | 8.192 | 7.908 | 7.921 | 13,384,937 | -0.30(-3.62%) |
Oct 23, 2018 | 8.079 | 8.236 | 8.061 | 8.218 | 11,752,498 | -0.07(-0.84%) |
Oct 22, 2018 | 8.367 | 8.376 | 8.218 | 8.288 | 10,964,538 | -0.09(-1.04%) |
Oct 19, 2018 | 8.393 | 8.533 | 8.341 | 8.376 | 9,895,782 | +0.03(+0.42%) |
Oct 18, 2018 | 8.551 | 8.551 | 8.175 | 8.341 | 24,404,608 | -0.23(-2.65%) |
Oct 17, 2018 | 8.795 | 8.795 | 8.516 | 8.568 | 23,670,010 | -0.37(-4.11%) |
Oct 16, 2018 | 8.699 | 9.198 | 8.664 | 8.935 | 31,454,470 | +0.27(+3.13%) |
Oct 15, 2018 | 8.612 | 8.708 | 8.559 | 8.664 | 19,481,650 | +0.15(+1.75%) |
Oct 12, 2018 | 8.437 | 8.533 | 8.367 | 8.516 | 13,181,375 | +0.19(+2.31%) |
Oct 11, 2018 | 8.332 | 8.463 | 8.271 | 8.323 | 21,422,002 | -0.19(-2.26%) |
Oct 10, 2018 | 8.577 | 8.603 | 8.420 | 8.516 | 26,593,092 | -0.24(-2.79%) |
Oct 09, 2018 | 8.717 | 8.774 | 8.682 | 8.761 | 10,094,481 | -0.01(-0.10%) |
Oct 08, 2018 | 8.717 | 8.804 | 8.673 | 8.769 | 10,398,652 | -0.12(-1.38%) |
Oct 05, 2018 | 8.761 | 8.909 | 8.752 | 8.892 | 9,489,629 | +0.15(+1.70%) |
Oct 04, 2018 | 8.577 | 8.756 | 8.568 | 8.743 | 17,048,578 | -0.03(-0.40%) |
Oct 03, 2018 | 8.848 | 8.874 | 8.752 | 8.778 | 11,521,867 | -0.20(-2.24%) |
Oct 02, 2018 | 9.023 | 9.023 | 8.918 | 8.979 | 10,355,445 | -0.09(-0.96%) |
Oct 01, 2018 | 9.040 | 9.084 | 9.001 | 9.067 | 8,509,731 | +0.17(+1.97%) |
Sep 28, 2018 | 8.935 | 8.962 | 8.848 | 8.892 | 10,671,144 | +0.06(+0.69%) |
Sep 27, 2018 | 8.830 | 8.914 | 8.804 | 8.830 | 10,090,465 | +0.03(+0.40%) |
Sep 26, 2018 | 8.795 | 8.918 | 8.769 | 8.795 | 7,306,702 | -0.08(-0.89%) |
Sep 25, 2018 | 8.795 | 8.909 | 8.761 | 8.874 | 12,311,263 | +0.17(+2.01%) |
Sep 24, 2018 | 8.778 | 8.804 | 8.682 | 8.699 | 14,638,997 | +0.02(+0.20%) |
Sep 21, 2018 | 8.778 | 8.778 | 8.647 | 8.682 | 9,076,614 | -0.12(-1.39%) |
Sep 20, 2018 | 8.813 | 8.830 | 8.717 | 8.804 | 11,222,109 | +0.05(+0.60%) |
Sep 19, 2018 | 8.918 | 8.944 | 8.734 | 8.752 | 12,630,181 | -0.11(-1.28%) |
Sep 18, 2018 | 8.900 | 8.900 | 8.813 | 8.865 | 7,614,803 | -0.10(-1.07%) |
Sep 17, 2018 | 8.927 | 8.997 | 8.918 | 8.962 | 8,303,759 | -0.06(-0.68%) |
Sep 14, 2018 | 9.198 | 9.215 | 8.979 | 9.023 | 12,240,510 | -0.25(-2.73%) |
Sep 13, 2018 | 9.268 | 9.298 | 9.154 | 9.276 | 10,891,275 | +0.05(+0.57%) |
Sep 12, 2018 | 9.241 | 9.311 | 9.202 | 9.224 | 5,024,024 | +0.06(+0.62%) |
Sep 11, 2018 | 9.058 | 9.228 | 9.049 | 9.167 | 9,918,571 | +0.12(+1.30%) |
Sep 10, 2018 | 9.075 | 9.163 | 9.003 | 9.049 | 10,225,968 | -0.07(-0.72%) |
Sep 07, 2018 | 9.084 | 9.211 | 9.062 | 9.115 | 11,865,011 | +0.02(+0.24%) |
Sep 06, 2018 | 9.001 | 9.095 | 8.990 | 9.093 | 8,263,757 | +0.04(+0.43%) |
Sep 05, 2018 | 8.909 | 9.075 | 8.892 | 9.053 | 14,611,053 | -0.02(-0.24%) |
Sep 04, 2018 | 9.119 | 9.145 | 8.988 | 9.075 | 13,936,240 | -0.00(-0.05%) |
Aug 31, 2018 | 9.080 | 9.080 | 9.080 | 0 | +0.14(+1.52%) | |
Aug 30, 2018 | 8.900 | 8.966 | 8.861 | 8.944 | 10,475,776 | +0.05(+0.54%) |
Aug 29, 2018 | 8.935 | 8.975 | 8.883 | 8.896 | 14,804,149 | -0.13(-1.45%) |
Aug 28, 2018 | 9.049 | 9.053 | 9.010 | 9.027 | 8,297,002 | +0.05(+0.54%) |
Aug 27, 2018 | 9.027 | 9.084 | 8.970 | 8.979 | 8,450,743 | +0.10(+1.18%) |
Aug 24, 2018 | 8.931 | 8.931 | 8.820 | 8.874 | 8,792,159 | -0.03(-0.39%) |
Aug 23, 2018 | 9.005 | 9.062 | 8.900 | 8.909 | 12,797,828 | -0.05(-0.59%) |
Aug 22, 2018 | 8.957 | 8.992 | 8.922 | 8.962 | 12,430,486 | +0.00(+0.05%) |
Aug 21, 2018 | 9.001 | 9.069 | 8.940 | 8.957 | 9,414,552 | -0.00(-0.05%) |
Aug 20, 2018 | 8.962 | 9.082 | 8.868 | 8.962 | 14,071,535 | -0.25(-2.75%) |
Aug 17, 2018 | 9.171 | 9.241 | 9.150 | 9.215 | 8,245,894 | +0.04(+0.43%) |
Aug 16, 2018 | 9.180 | 9.198 | 9.141 | 9.176 | 7,192,331 | +0.05(+0.58%) |
Aug 15, 2018 | 9.084 | 9.136 | 9.005 | 9.123 | 6,862,772 | -0.01(-0.14%) |
Aug 14, 2018 | 9.097 | 9.158 | 9.080 | 9.136 | 6,259,571 | +0.03(+0.38%) |
Aug 13, 2018 | 9.123 | 9.158 | 9.088 | 9.101 | 5,521,585 | +0.01(+0.10%) |
Aug 10, 2018 | 9.053 | 9.108 | 9.036 | 9.093 | 5,072,848 | -0.04(-0.48%) |
Aug 09, 2018 | 9.115 | 9.171 | 9.101 | 9.136 | 6,439,072 | +0.07(+0.72%) |
Aug 08, 2018 | 9.005 | 9.119 | 8.975 | 9.071 | 8,568,126 | +0.07(+0.73%) |
Aug 07, 2018 | 9.027 | 9.032 | 8.874 | 9.005 | 10,474,356 | +0.00(+0.05%) |
Aug 06, 2018 | 8.931 | 9.010 | 8.883 | 9.001 | 7,523,249 | +0.02(+0.24%) |
Aug 03, 2018 | 8.896 | 8.983 | 8.854 | 8.979 | 9,635,346 | +0.07(+0.79%) |
Aug 02, 2018 | 8.822 | 8.935 | 8.795 | 8.909 | 16,149,474 | +0.01(+0.15%) |