Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.375 | 8.390 | 8.322 | 8.322 | 334,793 | -0.09(-1.08%) |
Oct 30, 2018 | 8.345 | 8.413 | 8.299 | 8.413 | 359,802 | +0.05(+0.64%) |
Oct 29, 2018 | 8.390 | 8.421 | 8.334 | 8.360 | 281,220 | -0.06(-0.72%) |
Oct 26, 2018 | 8.413 | 8.436 | 8.367 | 8.421 | 207,166 | +0.01(+0.09%) |
Oct 25, 2018 | 8.390 | 8.428 | 8.383 | 8.413 | 369,825 | -0.01(-0.09%) |
Oct 24, 2018 | 8.398 | 8.428 | 8.367 | 8.421 | 307,930 | +0.04(+0.45%) |
Oct 23, 2018 | 8.360 | 8.405 | 8.345 | 8.383 | 469,497 | +0.03(+0.36%) |
Oct 22, 2018 | 8.413 | 8.413 | 8.345 | 8.352 | 109,014 | -0.03(-0.36%) |
Oct 19, 2018 | 8.383 | 8.390 | 8.352 | 8.383 | 151,588 | +0.03(+0.36%) |
Oct 18, 2018 | 8.360 | 8.375 | 8.352 | 8.352 | 121,157 | -0.03(-0.36%) |
Oct 17, 2018 | 8.383 | 8.383 | 8.360 | 8.383 | 220,383 | +0.02(+0.27%) |
Oct 16, 2018 | 8.352 | 8.375 | 8.337 | 8.360 | 186,847 | +0.03(+0.36%) |
Oct 15, 2018 | 8.352 | 8.367 | 8.300 | 8.329 | 253,008 | +0.02(+0.23%) |
Oct 12, 2018 | 8.303 | 8.325 | 8.272 | 8.310 | 200,272 | +0.02(+0.18%) |
Oct 11, 2018 | 8.348 | 8.355 | 8.272 | 8.295 | 334,843 | -0.03(-0.36%) |
Oct 10, 2018 | 8.378 | 8.393 | 8.295 | 8.325 | 355,843 | -0.06(-0.72%) |
Oct 09, 2018 | 8.386 | 8.401 | 8.348 | 8.386 | 288,848 | +0.02(+0.18%) |
Oct 08, 2018 | 8.378 | 8.401 | 8.340 | 8.371 | 231,839 | +0.00(+0.00%) |
Oct 05, 2018 | 8.484 | 8.484 | 8.355 | 8.371 | 554,754 | -0.15(-1.77%) |
Oct 04, 2018 | 8.575 | 8.575 | 8.522 | 8.522 | 304,147 | -0.08(-0.97%) |
Oct 03, 2018 | 8.627 | 8.627 | 8.552 | 8.605 | 1,011,825 | -0.04(-0.44%) |
Oct 02, 2018 | 8.627 | 8.650 | 8.627 | 8.643 | 92,936 | +0.02(+0.18%) |
Oct 01, 2018 | 8.643 | 8.650 | 8.612 | 8.627 | 185,308 | -0.02(-0.17%) |
Sep 28, 2018 | 8.635 | 8.650 | 8.605 | 8.643 | 310,535 | +0.05(+0.53%) |
Sep 27, 2018 | 8.605 | 8.650 | 8.597 | 8.597 | 342,226 | -0.02(-0.18%) |
Sep 26, 2018 | 8.582 | 8.643 | 8.582 | 8.612 | 339,441 | -0.01(-0.09%) |
Sep 25, 2018 | 8.658 | 8.665 | 8.605 | 8.620 | 288,867 | -0.04(-0.44%) |
Sep 24, 2018 | 8.688 | 8.726 | 8.650 | 8.658 | 119,327 | -0.04(-0.43%) |
Sep 21, 2018 | 8.756 | 8.756 | 8.658 | 8.695 | 150,237 | -0.02(-0.26%) |
Sep 20, 2018 | 8.726 | 8.726 | 8.661 | 8.718 | 222,951 | +0.04(+0.44%) |
Sep 19, 2018 | 8.794 | 8.794 | 8.673 | 8.680 | 162,906 | -0.05(-0.61%) |
Sep 18, 2018 | 8.756 | 8.763 | 8.703 | 8.733 | 171,895 | -0.04(-0.43%) |
Sep 17, 2018 | 8.824 | 8.830 | 8.741 | 8.771 | 201,895 | -0.07(-0.77%) |
Sep 14, 2018 | 8.847 | 8.862 | 8.839 | 8.839 | 134,221 | -0.01(-0.09%) |
Sep 13, 2018 | 8.877 | 8.884 | 8.839 | 8.847 | 112,876 | -0.01(-0.12%) |
Sep 12, 2018 | 8.873 | 8.880 | 8.843 | 8.858 | 202,252 | -0.02(-0.25%) |
Sep 11, 2018 | 8.888 | 8.903 | 8.873 | 8.880 | 139,769 | -0.02(-0.25%) |
Sep 10, 2018 | 8.858 | 8.903 | 8.858 | 8.903 | 165,177 | +0.05(+0.59%) |
Sep 07, 2018 | 8.903 | 8.903 | 8.835 | 8.850 | 144,164 | -0.02(-0.25%) |
Sep 06, 2018 | 8.880 | 8.895 | 8.858 | 8.873 | 160,166 | -0.02(-0.25%) |
Sep 05, 2018 | 8.940 | 8.948 | 8.873 | 8.895 | 241,642 | -0.04(-0.42%) |
Sep 04, 2018 | 8.925 | 8.940 | 8.910 | 8.933 | 195,722 | +0.00(+0.00%) |
Aug 31, 2018 | 8.933 | 8.933 | 8.933 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 8.925 | 8.985 | 8.918 | 8.933 | 158,473 | -0.01(-0.08%) |
Aug 29, 2018 | 9.000 | 9.000 | 8.940 | 8.940 | 127,827 | -0.03(-0.34%) |
Aug 28, 2018 | 8.948 | 8.970 | 8.933 | 8.970 | 109,921 | +0.00(+0.00%) |
Aug 27, 2018 | 8.933 | 8.970 | 8.933 | 8.970 | 162,123 | +0.03(+0.34%) |
Aug 24, 2018 | 8.948 | 8.948 | 8.918 | 8.940 | 141,904 | +0.03(+0.34%) |
Aug 23, 2018 | 8.873 | 8.925 | 8.873 | 8.910 | 160,501 | +0.02(+0.17%) |
Aug 22, 2018 | 8.895 | 8.910 | 8.865 | 8.895 | 100,574 | +0.00(+0.00%) |
Aug 21, 2018 | 8.880 | 8.910 | 8.880 | 8.895 | 125,442 | +0.00(+0.00%) |
Aug 20, 2018 | 8.873 | 8.910 | 8.873 | 8.895 | 160,322 | +0.05(+0.51%) |
Aug 17, 2018 | 8.880 | 8.880 | 8.850 | 8.850 | 91,366 | -0.01(-0.08%) |
Aug 16, 2018 | 8.903 | 8.903 | 8.843 | 8.858 | 100,027 | -0.02(-0.17%) |
Aug 15, 2018 | 8.888 | 8.910 | 8.873 | 8.873 | 157,151 | -0.01(-0.08%) |
Aug 14, 2018 | 8.880 | 8.910 | 8.865 | 8.880 | 94,668 | -0.01(-0.08%) |
Aug 13, 2018 | 8.910 | 8.910 | 8.865 | 8.888 | 171,964 | -0.00(-0.04%) |
Aug 10, 2018 | 8.831 | 8.899 | 8.831 | 8.891 | 159,671 | +0.05(+0.59%) |
Aug 09, 2018 | 8.846 | 8.869 | 8.839 | 8.839 | 189,029 | -0.03(-0.34%) |
Aug 08, 2018 | 8.846 | 8.869 | 8.831 | 8.869 | 133,893 | +0.01(+0.17%) |
Aug 07, 2018 | 8.854 | 8.884 | 8.846 | 8.854 | 141,010 | -0.02(-0.25%) |
Aug 06, 2018 | 8.876 | 8.936 | 8.876 | 8.876 | 85,831 | +0.00(+0.00%) |
Aug 03, 2018 | 8.884 | 8.906 | 8.854 | 8.876 | 209,644 | -0.02(-0.25%) |
Aug 02, 2018 | 8.854 | 8.899 | 8.839 | 8.899 | 194,025 | +0.03(+0.34%) |