Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.537 | 8.562 | 8.530 | 8.543 | 365,963 | +0.01(+0.07%) |
Oct 30, 2018 | 8.569 | 8.595 | 8.524 | 8.537 | 360,429 | -0.08(-0.96%) |
Oct 29, 2018 | 8.626 | 8.664 | 8.607 | 8.619 | 223,247 | +0.01(+0.15%) |
Oct 26, 2018 | 8.626 | 8.645 | 8.600 | 8.607 | 232,818 | -0.03(-0.37%) |
Oct 25, 2018 | 8.651 | 8.664 | 8.626 | 8.638 | 184,871 | +0.01(+0.07%) |
Oct 24, 2018 | 8.670 | 8.683 | 8.626 | 8.632 | 168,243 | -0.03(-0.37%) |
Oct 23, 2018 | 8.638 | 8.677 | 8.626 | 8.664 | 202,361 | +0.00(+0.00%) |
Oct 22, 2018 | 8.683 | 8.699 | 8.664 | 8.664 | 172,892 | -0.03(-0.29%) |
Oct 19, 2018 | 8.734 | 8.740 | 8.689 | 8.689 | 207,942 | -0.06(-0.72%) |
Oct 18, 2018 | 8.740 | 8.765 | 8.708 | 8.753 | 260,793 | +0.00(+0.00%) |
Oct 17, 2018 | 8.759 | 8.778 | 8.741 | 8.753 | 123,899 | +0.00(+0.00%) |
Oct 16, 2018 | 8.677 | 8.772 | 8.670 | 8.753 | 280,899 | +0.08(+0.88%) |
Oct 15, 2018 | 8.626 | 8.689 | 8.601 | 8.677 | 266,969 | +0.06(+0.73%) |
Oct 12, 2018 | 8.689 | 8.708 | 8.582 | 8.613 | 430,739 | -0.04(-0.51%) |
Oct 11, 2018 | 8.696 | 8.734 | 8.651 | 8.658 | 309,893 | -0.07(-0.80%) |
Oct 10, 2018 | 8.759 | 8.772 | 8.702 | 8.727 | 439,737 | -0.03(-0.29%) |
Oct 09, 2018 | 8.784 | 8.809 | 8.753 | 8.753 | 196,002 | -0.03(-0.36%) |
Oct 08, 2018 | 8.822 | 8.828 | 8.721 | 8.784 | 304,677 | -0.06(-0.72%) |
Oct 05, 2018 | 8.879 | 8.917 | 8.847 | 8.847 | 326,925 | -0.09(-0.99%) |
Oct 04, 2018 | 8.923 | 8.936 | 8.866 | 8.936 | 243,830 | +0.01(+0.07%) |
Oct 03, 2018 | 8.930 | 8.955 | 8.917 | 8.930 | 120,715 | +0.00(+0.00%) |
Oct 02, 2018 | 8.930 | 8.961 | 8.917 | 8.930 | 171,434 | +0.00(+0.00%) |
Oct 01, 2018 | 8.917 | 8.942 | 8.898 | 8.930 | 152,893 | +0.03(+0.36%) |
Sep 28, 2018 | 8.911 | 8.917 | 8.873 | 8.898 | 346,360 | -0.01(-0.07%) |
Sep 27, 2018 | 8.873 | 8.917 | 8.873 | 8.904 | 190,489 | +0.03(+0.36%) |
Sep 26, 2018 | 8.873 | 8.904 | 8.873 | 8.873 | 194,219 | +0.01(+0.07%) |
Sep 25, 2018 | 8.885 | 8.917 | 8.866 | 8.866 | 197,648 | -0.03(-0.28%) |
Sep 24, 2018 | 8.911 | 8.917 | 8.879 | 8.892 | 140,980 | -0.02(-0.21%) |
Sep 21, 2018 | 8.898 | 8.930 | 8.898 | 8.911 | 133,993 | +0.01(+0.14%) |
Sep 20, 2018 | 8.936 | 8.936 | 8.879 | 8.898 | 190,283 | -0.01(-0.14%) |
Sep 19, 2018 | 8.873 | 8.917 | 8.873 | 8.911 | 225,494 | +0.03(+0.28%) |
Sep 18, 2018 | 8.873 | 8.904 | 8.867 | 8.886 | 143,473 | +0.02(+0.21%) |
Sep 17, 2018 | 8.879 | 8.902 | 8.867 | 8.867 | 117,986 | -0.04(-0.42%) |
Sep 14, 2018 | 8.886 | 8.911 | 8.873 | 8.904 | 115,445 | +0.04(+0.46%) |
Sep 13, 2018 | 8.879 | 8.904 | 8.854 | 8.864 | 180,876 | -0.02(-0.18%) |
Sep 12, 2018 | 8.879 | 8.892 | 8.860 | 8.879 | 169,520 | +0.02(+0.21%) |
Sep 11, 2018 | 8.892 | 8.917 | 8.848 | 8.860 | 426,793 | -0.02(-0.21%) |
Sep 10, 2018 | 8.879 | 8.892 | 8.867 | 8.879 | 205,489 | +0.01(+0.14%) |
Sep 07, 2018 | 8.886 | 8.892 | 8.854 | 8.867 | 207,071 | -0.02(-0.21%) |
Sep 06, 2018 | 8.886 | 8.892 | 8.854 | 8.886 | 160,629 | +0.01(+0.07%) |
Sep 05, 2018 | 8.879 | 8.886 | 8.854 | 8.879 | 196,230 | +0.00(+0.00%) |
Sep 04, 2018 | 8.879 | 8.892 | 8.848 | 8.879 | 267,131 | +0.00(+0.00%) |
Aug 31, 2018 | 8.879 | 8.879 | 8.879 | 0 | +0.01(+0.07%) | |
Aug 30, 2018 | 8.904 | 8.904 | 8.867 | 8.873 | 260,090 | -0.02(-0.21%) |
Aug 29, 2018 | 8.898 | 8.936 | 8.892 | 8.892 | 163,659 | -0.01(-0.07%) |
Aug 28, 2018 | 8.923 | 8.923 | 8.892 | 8.898 | 97,853 | -0.01(-0.07%) |
Aug 27, 2018 | 8.942 | 8.942 | 8.898 | 8.904 | 127,434 | -0.01(-0.14%) |
Aug 24, 2018 | 8.955 | 8.955 | 8.911 | 8.917 | 170,547 | +0.00(+0.00%) |
Aug 23, 2018 | 8.961 | 8.961 | 8.911 | 8.917 | 130,477 | -0.03(-0.28%) |
Aug 22, 2018 | 8.949 | 8.949 | 8.923 | 8.942 | 89,101 | -0.00(-0.00%) |
Aug 21, 2018 | 8.930 | 8.961 | 8.917 | 8.942 | 219,391 | +0.01(+0.14%) |
Aug 20, 2018 | 8.955 | 8.955 | 8.923 | 8.930 | 112,905 | +0.00(+0.00%) |
Aug 17, 2018 | 8.955 | 8.967 | 8.930 | 8.930 | 90,481 | -0.01(-0.14%) |
Aug 16, 2018 | 8.892 | 8.949 | 8.892 | 8.942 | 184,764 | +0.06(+0.63%) |
Aug 15, 2018 | 8.873 | 8.911 | 8.848 | 8.886 | 197,550 | +0.01(+0.14%) |
Aug 14, 2018 | 8.880 | 8.892 | 8.871 | 8.873 | 151,937 | +0.00(+0.00%) |
Aug 13, 2018 | 8.855 | 8.873 | 8.836 | 8.873 | 166,395 | +0.02(+0.21%) |
Aug 10, 2018 | 8.823 | 8.873 | 8.823 | 8.855 | 149,207 | +0.01(+0.14%) |
Aug 09, 2018 | 8.848 | 8.886 | 8.842 | 8.842 | 308,864 | -0.01(-0.07%) |
Aug 08, 2018 | 8.892 | 8.911 | 8.823 | 8.848 | 326,792 | -0.04(-0.49%) |
Aug 07, 2018 | 8.942 | 8.955 | 8.880 | 8.892 | 165,605 | -0.05(-0.56%) |
Aug 06, 2018 | 8.923 | 8.957 | 8.923 | 8.942 | 192,185 | +0.02(+0.21%) |
Aug 03, 2018 | 8.936 | 8.955 | 8.917 | 8.923 | 239,369 | -0.03(-0.28%) |
Aug 02, 2018 | 8.911 | 8.955 | 8.911 | 8.949 | 94,519 | +0.05(+0.56%) |