Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.498 | 8.643 | 8.498 | 8.587 | 528,377 | +0.16(+1.93%) |
Oct 30, 2018 | 8.307 | 8.425 | 8.285 | 8.425 | 641,073 | +0.12(+1.42%) |
Oct 29, 2018 | 8.509 | 8.557 | 8.240 | 8.307 | 481,602 | -0.11(-1.26%) |
Oct 26, 2018 | 8.453 | 8.514 | 8.346 | 8.414 | 533,063 | -0.14(-1.64%) |
Oct 25, 2018 | 8.503 | 8.615 | 8.458 | 8.553 | 588,438 | +0.12(+1.39%) |
Oct 24, 2018 | 8.688 | 8.705 | 8.419 | 8.436 | 283,493 | -0.26(-2.96%) |
Oct 23, 2018 | 8.654 | 8.721 | 8.548 | 8.693 | 282,845 | -0.05(-0.58%) |
Oct 22, 2018 | 8.794 | 8.805 | 8.716 | 8.744 | 207,825 | -0.02(-0.26%) |
Oct 19, 2018 | 8.800 | 8.884 | 8.761 | 8.766 | 393,902 | +0.00(+0.00%) |
Oct 18, 2018 | 8.867 | 8.895 | 8.744 | 8.766 | 415,183 | -0.12(-1.32%) |
Oct 17, 2018 | 8.884 | 8.917 | 8.805 | 8.884 | 232,229 | -0.02(-0.19%) |
Oct 16, 2018 | 8.755 | 8.906 | 8.752 | 8.901 | 305,077 | +0.18(+2.05%) |
Oct 15, 2018 | 8.733 | 8.789 | 8.705 | 8.721 | 291,888 | -0.01(-0.13%) |
Oct 12, 2018 | 8.783 | 8.805 | 8.677 | 8.733 | 279,572 | +0.11(+1.23%) |
Oct 11, 2018 | 8.828 | 8.828 | 8.581 | 8.626 | 560,561 | -0.21(-2.41%) |
Oct 10, 2018 | 9.085 | 9.091 | 8.839 | 8.839 | 507,646 | -0.24(-2.65%) |
Oct 09, 2018 | 9.113 | 9.152 | 9.080 | 9.080 | 246,384 | -0.02(-0.25%) |
Oct 08, 2018 | 9.124 | 9.158 | 9.075 | 9.102 | 260,241 | -0.04(-0.43%) |
Oct 05, 2018 | 9.220 | 9.225 | 9.091 | 9.141 | 354,958 | -0.07(-0.73%) |
Oct 04, 2018 | 9.253 | 9.292 | 9.175 | 9.208 | 343,016 | -0.08(-0.84%) |
Oct 03, 2018 | 9.298 | 9.343 | 9.287 | 9.287 | 581,285 | -0.02(-0.18%) |
Oct 02, 2018 | 9.326 | 9.332 | 9.292 | 9.304 | 687,305 | -0.02(-0.24%) |
Oct 01, 2018 | 9.376 | 9.376 | 9.301 | 9.326 | 723,476 | -0.01(-0.06%) |
Sep 28, 2018 | 9.360 | 9.365 | 9.315 | 9.332 | 361,389 | -0.04(-0.48%) |
Sep 27, 2018 | 9.337 | 9.416 | 9.337 | 9.376 | 243,851 | +0.04(+0.42%) |
Sep 26, 2018 | 9.365 | 9.371 | 9.332 | 9.337 | 204,963 | -0.01(-0.06%) |
Sep 25, 2018 | 9.343 | 9.365 | 9.320 | 9.343 | 165,038 | +0.02(+0.24%) |
Sep 24, 2018 | 9.348 | 9.348 | 9.298 | 9.320 | 215,821 | -0.05(-0.54%) |
Sep 21, 2018 | 9.365 | 9.382 | 9.354 | 9.371 | 220,442 | +0.02(+0.24%) |
Sep 20, 2018 | 9.304 | 9.360 | 9.298 | 9.348 | 398,329 | +0.08(+0.91%) |
Sep 19, 2018 | 9.270 | 9.281 | 9.259 | 9.264 | 192,229 | +0.01(+0.06%) |
Sep 18, 2018 | 9.225 | 9.276 | 9.220 | 9.259 | 194,471 | +0.05(+0.55%) |
Sep 17, 2018 | 9.248 | 9.253 | 9.208 | 9.208 | 240,566 | -0.06(-0.60%) |
Sep 14, 2018 | 9.259 | 9.276 | 9.253 | 9.264 | 173,460 | +0.01(+0.06%) |
Sep 13, 2018 | 9.276 | 9.287 | 9.259 | 9.259 | 144,514 | +0.04(+0.42%) |
Sep 12, 2018 | 9.208 | 9.253 | 9.208 | 9.220 | 307,747 | +0.02(+0.24%) |
Sep 11, 2018 | 9.192 | 9.220 | 9.180 | 9.197 | 567,537 | +0.01(+0.06%) |
Sep 10, 2018 | 9.225 | 9.231 | 9.192 | 9.192 | 159,165 | +0.00(+0.00%) |
Sep 07, 2018 | 9.169 | 9.225 | 9.169 | 9.192 | 158,811 | -0.01(-0.06%) |
Sep 06, 2018 | 9.242 | 9.253 | 9.180 | 9.197 | 392,864 | -0.05(-0.54%) |
Sep 05, 2018 | 9.259 | 9.270 | 9.197 | 9.248 | 120,355 | +0.00(+0.00%) |
Sep 04, 2018 | 9.253 | 9.270 | 9.220 | 9.248 | 237,066 | +0.00(+0.00%) |
Aug 31, 2018 | 9.248 | 9.248 | 9.248 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 9.270 | 9.276 | 9.236 | 9.259 | 216,991 | -0.02(-0.24%) |
Aug 29, 2018 | 9.231 | 9.281 | 9.231 | 9.281 | 209,595 | +0.07(+0.79%) |
Aug 28, 2018 | 9.208 | 9.234 | 9.197 | 9.208 | 271,187 | +0.00(+0.00%) |
Aug 27, 2018 | 9.147 | 9.220 | 9.147 | 9.208 | 336,269 | +0.08(+0.92%) |
Aug 24, 2018 | 9.091 | 9.124 | 9.091 | 9.124 | 221,692 | +0.05(+0.56%) |
Aug 23, 2018 | 9.052 | 9.102 | 9.052 | 9.074 | 189,366 | -0.01(-0.12%) |
Aug 22, 2018 | 9.074 | 9.113 | 9.068 | 9.085 | 219,840 | +0.00(+0.00%) |
Aug 21, 2018 | 9.074 | 9.124 | 9.068 | 9.085 | 265,218 | +0.03(+0.31%) |
Aug 20, 2018 | 9.063 | 9.068 | 9.042 | 9.057 | 127,795 | +0.02(+0.19%) |
Aug 17, 2018 | 9.035 | 9.046 | 9.029 | 9.040 | 139,518 | +0.00(+0.00%) |
Aug 16, 2018 | 8.979 | 9.046 | 8.979 | 9.040 | 169,333 | +0.08(+0.94%) |
Aug 15, 2018 | 8.951 | 8.973 | 8.920 | 8.957 | 302,102 | -0.03(-0.37%) |
Aug 14, 2018 | 8.990 | 9.029 | 8.975 | 8.990 | 213,201 | +0.01(+0.06%) |
Aug 13, 2018 | 8.984 | 9.012 | 8.976 | 8.984 | 140,843 | +0.02(+0.19%) |
Aug 10, 2018 | 8.973 | 9.001 | 8.951 | 8.968 | 230,987 | -0.03(-0.37%) |
Aug 09, 2018 | 9.024 | 9.040 | 9.001 | 9.001 | 277,100 | -0.02(-0.19%) |
Aug 08, 2018 | 9.001 | 9.035 | 8.957 | 9.018 | 317,196 | +0.02(+0.19%) |
Aug 07, 2018 | 8.979 | 9.007 | 8.973 | 9.001 | 153,177 | +0.06(+0.62%) |
Aug 06, 2018 | 8.923 | 8.962 | 8.884 | 8.945 | 221,396 | +0.02(+0.19%) |
Aug 03, 2018 | 8.895 | 8.929 | 8.895 | 8.929 | 150,706 | +0.02(+0.25%) |
Aug 02, 2018 | 8.817 | 8.906 | 8.789 | 8.906 | 244,880 | +0.05(+0.57%) |