Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.573 | 8.642 | 8.573 | 8.642 | 32,397 | +0.07(+0.81%) |
Oct 30, 2018 | 8.587 | 8.592 | 8.548 | 8.573 | 35,930 | -0.01(-0.16%) |
Oct 29, 2018 | 8.621 | 8.642 | 8.587 | 8.587 | 13,851 | -0.01(-0.08%) |
Oct 26, 2018 | 8.587 | 8.635 | 8.587 | 8.594 | 10,372 | +0.03(+0.41%) |
Oct 25, 2018 | 8.684 | 8.684 | 8.559 | 8.559 | 17,993 | -0.11(-1.28%) |
Oct 24, 2018 | 8.691 | 8.691 | 8.649 | 8.670 | 31,504 | +0.01(+0.08%) |
Oct 23, 2018 | 8.587 | 8.698 | 8.578 | 8.663 | 79,761 | +0.06(+0.65%) |
Oct 22, 2018 | 8.587 | 8.621 | 8.587 | 8.608 | 53,555 | -0.01(-0.08%) |
Oct 19, 2018 | 8.580 | 8.635 | 8.580 | 8.614 | 47,251 | +0.02(+0.24%) |
Oct 18, 2018 | 8.656 | 8.691 | 8.594 | 8.594 | 44,104 | -0.07(-0.76%) |
Oct 17, 2018 | 8.660 | 8.666 | 8.639 | 8.660 | 25,543 | +0.04(+0.48%) |
Oct 16, 2018 | 8.487 | 8.618 | 8.480 | 8.618 | 46,721 | +0.13(+1.55%) |
Oct 15, 2018 | 8.446 | 8.495 | 8.446 | 8.487 | 29,476 | +0.06(+0.66%) |
Oct 12, 2018 | 8.480 | 8.501 | 8.425 | 8.432 | 21,866 | -0.03(-0.33%) |
Oct 11, 2018 | 8.425 | 8.487 | 8.425 | 8.459 | 68,780 | -0.01(-0.08%) |
Oct 10, 2018 | 8.480 | 8.494 | 8.449 | 8.466 | 50,960 | -0.02(-0.24%) |
Oct 09, 2018 | 8.459 | 8.494 | 8.452 | 8.487 | 46,340 | +0.01(+0.08%) |
Oct 08, 2018 | 8.508 | 8.569 | 8.480 | 8.480 | 42,189 | -0.03(-0.41%) |
Oct 05, 2018 | 8.653 | 8.653 | 8.515 | 8.515 | 36,347 | -0.14(-1.60%) |
Oct 04, 2018 | 8.666 | 8.673 | 8.646 | 8.653 | 36,658 | -0.01(-0.16%) |
Oct 03, 2018 | 8.701 | 8.784 | 8.666 | 8.666 | 56,274 | -0.03(-0.32%) |
Oct 02, 2018 | 8.736 | 8.756 | 8.694 | 8.694 | 48,108 | -0.04(-0.47%) |
Oct 01, 2018 | 8.887 | 8.887 | 8.722 | 8.736 | 67,449 | -0.12(-1.33%) |
Sep 28, 2018 | 8.805 | 8.853 | 8.749 | 8.853 | 26,789 | +0.08(+0.94%) |
Sep 27, 2018 | 8.729 | 8.770 | 8.722 | 8.770 | 22,523 | +0.06(+0.63%) |
Sep 26, 2018 | 8.715 | 8.715 | 8.687 | 8.715 | 36,222 | +0.01(+0.08%) |
Sep 25, 2018 | 8.722 | 8.729 | 8.666 | 8.708 | 48,872 | +0.00(+0.00%) |
Sep 24, 2018 | 8.673 | 8.708 | 8.673 | 8.708 | 42,210 | +0.03(+0.32%) |
Sep 21, 2018 | 8.680 | 8.701 | 8.653 | 8.680 | 33,161 | -0.01(-0.08%) |
Sep 20, 2018 | 8.653 | 8.687 | 8.653 | 8.687 | 17,707 | +0.02(+0.28%) |
Sep 19, 2018 | 8.615 | 8.663 | 8.615 | 8.663 | 29,364 | +0.05(+0.56%) |
Sep 18, 2018 | 8.615 | 8.656 | 8.615 | 8.615 | 54,959 | -0.01(-0.08%) |
Sep 17, 2018 | 8.622 | 8.635 | 8.622 | 8.622 | 42,202 | +0.00(+0.00%) |
Sep 14, 2018 | 8.697 | 8.697 | 8.622 | 8.622 | 35,808 | -0.09(-1.03%) |
Sep 13, 2018 | 8.739 | 8.739 | 8.642 | 8.711 | 31,985 | +0.01(+0.16%) |
Sep 12, 2018 | 8.711 | 8.718 | 8.656 | 8.697 | 33,263 | +0.05(+0.56%) |
Sep 11, 2018 | 8.636 | 8.649 | 8.636 | 8.649 | 38,350 | +0.01(+0.16%) |
Sep 10, 2018 | 8.615 | 8.642 | 8.615 | 8.636 | 48,583 | +0.01(+0.08%) |
Sep 07, 2018 | 8.608 | 8.642 | 8.608 | 8.629 | 90,247 | -0.01(-0.08%) |
Sep 06, 2018 | 8.608 | 8.636 | 8.608 | 8.636 | 33,617 | +0.00(+0.00%) |
Sep 05, 2018 | 8.642 | 8.649 | 8.616 | 8.636 | 45,169 | -0.01(-0.08%) |
Sep 04, 2018 | 8.663 | 8.671 | 8.629 | 8.642 | 71,844 | -0.01(-0.16%) |
Aug 31, 2018 | 8.656 | 8.656 | 8.656 | 0 | -0.01(-0.08%) | |
Aug 30, 2018 | 8.663 | 8.697 | 8.656 | 8.663 | 70,240 | -0.01(-0.08%) |
Aug 29, 2018 | 8.745 | 8.766 | 8.670 | 8.670 | 51,856 | -0.08(-0.86%) |
Aug 28, 2018 | 8.732 | 8.752 | 8.711 | 8.745 | 33,522 | +0.02(+0.24%) |
Aug 27, 2018 | 8.732 | 8.739 | 8.711 | 8.725 | 27,403 | +0.00(+0.00%) |
Aug 24, 2018 | 8.773 | 8.780 | 8.691 | 8.725 | 26,783 | -0.03(-0.31%) |
Aug 23, 2018 | 8.725 | 8.759 | 8.725 | 8.752 | 13,746 | -0.01(-0.12%) |
Aug 22, 2018 | 8.715 | 8.763 | 8.694 | 8.763 | 41,990 | +0.03(+0.39%) |
Aug 21, 2018 | 8.722 | 8.728 | 8.687 | 8.728 | 22,417 | +0.01(+0.08%) |
Aug 20, 2018 | 8.735 | 8.735 | 8.681 | 8.722 | 32,828 | -0.01(-0.16%) |
Aug 17, 2018 | 8.681 | 8.735 | 8.681 | 8.735 | 47,987 | +0.04(+0.47%) |
Aug 16, 2018 | 8.687 | 8.701 | 8.687 | 8.694 | 34,547 | +0.01(+0.16%) |
Aug 15, 2018 | 8.660 | 8.681 | 8.653 | 8.681 | 21,695 | +0.01(+0.08%) |
Aug 14, 2018 | 8.653 | 8.674 | 8.653 | 8.674 | 27,095 | +0.01(+0.16%) |
Aug 13, 2018 | 8.633 | 8.660 | 8.619 | 8.660 | 26,989 | +0.01(+0.16%) |
Aug 10, 2018 | 8.708 | 8.715 | 8.646 | 8.646 | 32,479 | -0.05(-0.55%) |
Aug 09, 2018 | 8.701 | 8.715 | 8.674 | 8.694 | 30,555 | -0.01(-0.16%) |
Aug 08, 2018 | 8.681 | 8.709 | 8.681 | 8.708 | 46,623 | +0.03(+0.32%) |
Aug 07, 2018 | 8.667 | 8.699 | 8.667 | 8.681 | 41,541 | +0.01(+0.16%) |
Aug 06, 2018 | 8.681 | 8.708 | 8.667 | 8.667 | 34,583 | -0.02(-0.24%) |
Aug 03, 2018 | 8.694 | 8.694 | 8.681 | 8.687 | 28,236 | +0.04(+0.44%) |
Aug 02, 2018 | 8.674 | 8.735 | 8.640 | 8.650 | 82,198 | -0.02(-0.20%) |