Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.400 | 8.400 | 8.120 | 8.140 | 13,068 | -0.12(-1.45%) |
Oct 30, 2018 | 8.165 | 8.272 | 8.010 | 8.260 | 9,226 | +0.10(+1.23%) |
Oct 29, 2018 | 8.330 | 8.330 | 8.140 | 8.160 | 10,717 | -0.19(-2.28%) |
Oct 26, 2018 | 8.250 | 8.500 | 8.160 | 8.350 | 23,900 | -0.07(-0.83%) |
Oct 25, 2018 | 8.490 | 8.500 | 8.420 | 8.420 | 17,646 | -0.21(-2.43%) |
Oct 24, 2018 | 8.790 | 8.890 | 8.630 | 8.630 | 14,811 | -0.34(-3.79%) |
Oct 23, 2018 | 9.100 | 9.100 | 8.950 | 8.970 | 3,312 | -0.12(-1.32%) |
Oct 22, 2018 | 9.050 | 9.100 | 8.810 | 9.090 | 16,766 | +0.14(+1.56%) |
Oct 19, 2018 | 8.810 | 9.000 | 8.780 | 8.950 | 5,700 | +0.25(+2.87%) |
Oct 18, 2018 | 8.900 | 8.900 | 8.570 | 8.700 | 20,230 | -0.32(-3.55%) |
Oct 17, 2018 | 8.850 | 9.100 | 8.840 | 9.020 | 9,199 | +0.21(+2.38%) |
Oct 16, 2018 | 8.650 | 8.900 | 8.510 | 8.810 | 8,390 | +0.26(+3.04%) |
Oct 15, 2018 | 8.500 | 8.660 | 8.500 | 8.550 | 14,626 | +0.11(+1.30%) |
Oct 12, 2018 | 8.080 | 8.440 | 8.020 | 8.440 | 22,400 | +0.39(+4.84%) |
Oct 11, 2018 | 8.120 | 8.159 | 8.010 | 8.050 | 15,504 | -0.08(-0.98%) |
Oct 10, 2018 | 8.450 | 8.500 | 8.130 | 8.130 | 31,077 | -0.27(-3.21%) |
Oct 09, 2018 | 8.245 | 8.540 | 8.245 | 8.400 | 22,486 | +0.21(+2.56%) |
Oct 08, 2018 | 8.220 | 8.340 | 8.170 | 8.190 | 12,242 | -0.13(-1.56%) |
Oct 05, 2018 | 8.250 | 8.320 | 8.120 | 8.320 | 11,800 | +0.17(+2.09%) |
Oct 04, 2018 | 8.110 | 8.250 | 8.060 | 8.150 | 21,150 | -0.03(-0.37%) |
Oct 03, 2018 | 8.110 | 8.339 | 8.104 | 8.180 | 24,569 | -0.02(-0.24%) |
Oct 02, 2018 | 8.140 | 8.340 | 8.140 | 8.200 | 20,681 | -0.05(-0.61%) |
Oct 01, 2018 | 8.440 | 8.440 | 8.110 | 8.250 | 30,459 | -0.15(-1.79%) |
Sep 28, 2018 | 8.420 | 8.585 | 8.400 | 8.400 | 9,800 | -0.09(-1.06%) |
Sep 27, 2018 | 8.720 | 8.736 | 8.410 | 8.490 | 14,674 | -0.14(-1.62%) |
Sep 26, 2018 | 8.710 | 9.100 | 8.630 | 8.630 | 28,842 | -0.02(-0.23%) |
Sep 25, 2018 | 8.720 | 8.950 | 8.600 | 8.650 | 11,503 | -0.07(-0.80%) |
Sep 24, 2018 | 8.950 | 9.180 | 8.720 | 8.720 | 20,206 | -0.19(-2.13%) |
Sep 21, 2018 | 9.090 | 9.260 | 8.910 | 8.910 | 39,600 | -0.21(-2.30%) |
Sep 20, 2018 | 9.060 | 9.210 | 9.050 | 9.120 | 13,938 | +0.06(+0.66%) |
Sep 19, 2018 | 9.300 | 9.300 | 9.050 | 9.060 | 15,034 | -0.14(-1.52%) |
Sep 18, 2018 | 9.100 | 9.400 | 9.100 | 9.200 | 7,936 | +0.08(+0.88%) |
Sep 17, 2018 | 9.080 | 9.330 | 9.080 | 9.120 | 4,466 | -0.08(-0.87%) |
Sep 14, 2018 | 9.200 | 9.550 | 9.200 | 9.200 | 9,200 | -0.06(-0.65%) |
Sep 13, 2018 | 9.540 | 9.630 | 9.205 | 9.260 | 12,425 | -0.15(-1.59%) |
Sep 12, 2018 | 9.260 | 9.550 | 9.196 | 9.410 | 9,398 | +0.09(+0.97%) |
Sep 11, 2018 | 9.150 | 9.624 | 9.140 | 9.320 | 47,058 | +0.32(+3.56%) |
Sep 10, 2018 | 9.150 | 9.300 | 9.000 | 9.000 | 30,731 | -0.15(-1.64%) |
Sep 07, 2018 | 9.490 | 9.490 | 9.120 | 9.150 | 8,600 | +0.04(+0.44%) |
Sep 06, 2018 | 9.280 | 9.500 | 9.110 | 9.110 | 30,441 | -0.12(-1.30%) |
Sep 05, 2018 | 9.060 | 9.340 | 9.060 | 9.230 | 15,171 | +0.13(+1.43%) |
Sep 04, 2018 | 9.490 | 9.594 | 9.100 | 9.100 | 9,745 | -0.32(-3.40%) |
Aug 31, 2018 | 9.420 | 9.420 | 9.420 | 0 | +0.03(+0.32%) | |
Aug 30, 2018 | 9.310 | 9.610 | 9.310 | 9.390 | 8,648 | -0.02(-0.21%) |
Aug 29, 2018 | 9.280 | 9.590 | 9.200 | 9.410 | 8,222 | +0.06(+0.64%) |
Aug 28, 2018 | 9.120 | 9.600 | 9.120 | 9.350 | 31,547 | +0.18(+1.96%) |
Aug 27, 2018 | 9.540 | 9.650 | 9.160 | 9.170 | 51,225 | -0.43(-4.48%) |
Aug 24, 2018 | 9.740 | 9.810 | 9.600 | 9.600 | 7,100 | -0.06(-0.62%) |
Aug 23, 2018 | 9.440 | 9.670 | 9.353 | 9.660 | 17,223 | +0.38(+4.09%) |
Aug 22, 2018 | 9.100 | 9.440 | 9.100 | 9.280 | 21,861 | +0.18(+1.98%) |
Aug 21, 2018 | 9.140 | 9.455 | 9.057 | 9.100 | 53,351 | -0.08(-0.87%) |
Aug 20, 2018 | 9.390 | 9.400 | 9.050 | 9.180 | 30,401 | -0.02(-0.22%) |
Aug 17, 2018 | 9.210 | 9.400 | 8.800 | 9.200 | 56,300 | -0.10(-1.08%) |
Aug 16, 2018 | 9.240 | 9.550 | 9.219 | 9.300 | 26,924 | +0.10(+1.09%) |
Aug 15, 2018 | 8.880 | 9.440 | 8.880 | 9.200 | 28,501 | +0.20(+2.22%) |
Aug 14, 2018 | 9.040 | 9.200 | 8.952 | 9.000 | 18,551 | -0.06(-0.66%) |
Aug 13, 2018 | 9.250 | 9.700 | 9.020 | 9.060 | 28,993 | -0.19(-2.05%) |
Aug 10, 2018 | 9.350 | 9.380 | 9.020 | 9.250 | 15,700 | -0.20(-2.12%) |
Aug 09, 2018 | 9.560 | 9.680 | 9.450 | 9.450 | 4,783 | -0.23(-2.38%) |
Aug 08, 2018 | 9.620 | 9.710 | 9.450 | 9.680 | 59,161 | +0.08(+0.83%) |
Aug 07, 2018 | 9.710 | 9.780 | 9.300 | 9.600 | 6,839 | -0.08(-0.83%) |
Aug 06, 2018 | 9.230 | 9.680 | 9.150 | 9.680 | 38,220 | +0.38(+4.09%) |
Aug 03, 2018 | 8.770 | 9.650 | 8.770 | 9.300 | 66,700 | +0.20(+2.20%) |
Aug 02, 2018 | 9.000 | 9.300 | 9.000 | 9.100 | 10,087 | -0.02(-0.22%) |