Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.030 | 8.190 | 8.030 | 8.130 | 4,533 | +0.16(+2.01%) |
Oct 30, 2018 | 7.910 | 7.970 | 7.850 | 7.970 | 8,737 | -0.00(-0.00%) |
Oct 29, 2018 | 8.100 | 8.100 | 7.970 | 7.970 | 16,139 | -0.08(-0.99%) |
Oct 26, 2018 | 8.040 | 8.130 | 8.010 | 8.050 | 8,500 | -0.09(-1.11%) |
Oct 25, 2018 | 8.280 | 8.280 | 8.140 | 8.140 | 7,135 | -0.05(-0.61%) |
Oct 24, 2018 | 8.520 | 8.520 | 8.190 | 8.190 | 2,024 | -0.32(-3.76%) |
Oct 23, 2018 | 8.610 | 8.610 | 8.370 | 8.510 | 5,940 | -0.22(-2.51%) |
Oct 22, 2018 | 8.750 | 8.762 | 8.693 | 8.729 | 9,832 | -0.11(-1.21%) |
Oct 19, 2018 | 8.820 | 8.900 | 8.820 | 8.835 | 4,300 | +0.01(+0.06%) |
Oct 18, 2018 | 8.810 | 8.890 | 8.810 | 8.830 | 9,847 | -0.10(-1.14%) |
Oct 17, 2018 | 8.997 | 8.997 | 8.930 | 8.931 | 6,725 | -0.10(-1.13%) |
Oct 16, 2018 | 8.990 | 9.040 | 8.990 | 9.033 | 3,219 | +0.08(+0.93%) |
Oct 15, 2018 | 8.939 | 8.980 | 8.914 | 8.950 | 1,997 | +0.04(+0.45%) |
Oct 12, 2018 | 9.050 | 9.050 | 8.790 | 8.910 | 11,600 | -0.03(-0.33%) |
Oct 11, 2018 | 9.150 | 9.150 | 8.911 | 8.940 | 5,629 | -0.20(-2.19%) |
Oct 10, 2018 | 9.320 | 9.320 | 9.140 | 9.140 | 2,540 | -0.28(-2.97%) |
Oct 09, 2018 | 9.310 | 9.430 | 9.310 | 9.420 | 3,746 | +0.12(+1.29%) |
Oct 08, 2018 | 9.330 | 9.351 | 9.250 | 9.300 | 5,060 | -0.07(-0.75%) |
Oct 05, 2018 | 9.390 | 9.410 | 9.350 | 9.370 | 6,300 | -0.04(-0.43%) |
Oct 04, 2018 | 9.470 | 9.470 | 9.375 | 9.410 | 7,307 | -0.04(-0.41%) |
Oct 03, 2018 | 9.390 | 9.480 | 9.390 | 9.449 | 12,208 | +0.10(+1.05%) |
Oct 02, 2018 | 9.390 | 9.390 | 9.310 | 9.350 | 8,365 | +0.00(+0.00%) |
Oct 01, 2018 | 9.270 | 9.361 | 9.270 | 9.350 | 14,252 | +0.12(+1.30%) |
Sep 28, 2018 | 9.250 | 9.250 | 9.210 | 9.230 | 7,200 | +0.02(+0.22%) |
Sep 27, 2018 | 9.210 | 9.210 | 9.210 | 9.210 | 299 | +0.00(+0.00%) |
Sep 26, 2018 | 9.300 | 9.300 | 9.210 | 9.210 | 10,794 | -0.10(-1.07%) |
Sep 25, 2018 | 9.360 | 9.360 | 9.309 | 9.310 | 12,145 | -0.01(-0.11%) |
Sep 24, 2018 | 9.310 | 9.393 | 9.310 | 9.320 | 11,277 | +0.03(+0.32%) |
Sep 21, 2018 | 9.240 | 9.310 | 9.240 | 9.290 | 10,700 | +0.01(+0.12%) |
Sep 20, 2018 | 9.250 | 9.297 | 9.250 | 9.278 | 9,099 | +0.01(+0.09%) |
Sep 19, 2018 | 9.250 | 9.297 | 9.240 | 9.270 | 13,140 | +0.03(+0.32%) |
Sep 18, 2018 | 9.310 | 9.344 | 9.240 | 9.240 | 8,733 | -0.02(-0.22%) |
Sep 17, 2018 | 9.330 | 9.330 | 9.260 | 9.260 | 1,944 | -0.09(-0.96%) |
Sep 14, 2018 | 9.330 | 9.400 | 9.260 | 9.350 | 7,400 | +0.03(+0.32%) |
Sep 13, 2018 | 9.350 | 9.350 | 9.300 | 9.320 | 5,877 | -0.03(-0.34%) |
Sep 12, 2018 | 9.330 | 9.380 | 9.300 | 9.352 | 4,070 | +0.07(+0.78%) |
Sep 11, 2018 | 9.200 | 9.290 | 9.151 | 9.280 | 6,441 | +0.08(+0.90%) |
Sep 10, 2018 | 9.300 | 9.300 | 9.190 | 9.197 | 1,899 | -0.05(-0.58%) |
Sep 07, 2018 | 9.190 | 9.270 | 9.140 | 9.250 | 27,500 | -0.00(-0.03%) |
Sep 06, 2018 | 9.340 | 9.340 | 9.205 | 9.253 | 9,369 | -0.13(-1.36%) |
Sep 05, 2018 | 9.310 | 9.390 | 9.240 | 9.380 | 34,952 | +0.06(+0.64%) |
Sep 04, 2018 | 9.270 | 9.320 | 9.190 | 9.320 | 28,132 | +0.10(+1.08%) |
Aug 31, 2018 | 9.220 | 9.220 | 9.220 | 0 | -0.10(-1.10%) | |
Aug 30, 2018 | 9.297 | 9.330 | 9.297 | 9.323 | 7,466 | -0.01(-0.08%) |
Aug 29, 2018 | 9.289 | 9.367 | 9.289 | 9.330 | 1,946 | +0.01(+0.13%) |
Aug 28, 2018 | 9.340 | 9.360 | 9.300 | 9.318 | 11,790 | -0.05(-0.55%) |
Aug 27, 2018 | 9.320 | 9.370 | 9.260 | 9.370 | 12,982 | +0.10(+1.08%) |
Aug 24, 2018 | 9.330 | 9.330 | 9.250 | 9.270 | 6,500 | +0.05(+0.54%) |
Aug 23, 2018 | 9.300 | 9.300 | 9.210 | 9.220 | 6,859 | -0.08(-0.86%) |
Aug 22, 2018 | 9.280 | 9.350 | 9.280 | 9.300 | 5,193 | +0.08(+0.82%) |
Aug 21, 2018 | 9.200 | 9.260 | 9.200 | 9.224 | 24,589 | -0.01(-0.06%) |
Aug 20, 2018 | 9.210 | 9.232 | 9.175 | 9.230 | 19,586 | +0.05(+0.54%) |
Aug 17, 2018 | 9.210 | 9.210 | 9.110 | 9.180 | 2,900 | +0.01(+0.11%) |
Aug 16, 2018 | 9.090 | 9.177 | 9.090 | 9.170 | 5,297 | +0.00(+0.00%) |
Aug 15, 2018 | 9.420 | 9.420 | 9.130 | 9.170 | 18,168 | -0.26(-2.76%) |
Aug 14, 2018 | 9.480 | 9.480 | 9.380 | 9.430 | 3,170 | -0.05(-0.53%) |
Aug 13, 2018 | 9.530 | 9.530 | 9.480 | 9.480 | 6,408 | -0.01(-0.16%) |
Aug 10, 2018 | 9.488 | 9.500 | 9.460 | 9.495 | 19,800 | +0.02(+0.20%) |
Aug 09, 2018 | 9.494 | 9.540 | 9.460 | 9.476 | 13,308 | -0.03(-0.35%) |
Aug 08, 2018 | 9.600 | 9.600 | 9.470 | 9.510 | 6,154 | -0.06(-0.63%) |
Aug 07, 2018 | 9.630 | 9.655 | 9.500 | 9.570 | 6,980 | -0.04(-0.42%) |
Aug 06, 2018 | 9.600 | 9.640 | 9.500 | 9.610 | 4,959 | -0.02(-0.21%) |
Aug 03, 2018 | 9.540 | 9.630 | 9.480 | 9.630 | 15,100 | +0.06(+0.63%) |
Aug 02, 2018 | 9.450 | 9.610 | 9.450 | 9.570 | 11,595 | +0.09(+0.95%) |