Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.000 | 9.040 | 8.830 | 8.900 | 67,400 | +0.00(+0.00%) |
Oct 30, 2018 | 8.780 | 9.039 | 8.630 | 8.900 | 74,575 | +0.13(+1.48%) |
Oct 29, 2018 | 8.950 | 9.025 | 8.705 | 8.770 | 83,557 | -0.03(-0.34%) |
Oct 26, 2018 | 8.800 | 8.990 | 8.730 | 8.800 | 63,400 | -0.14(-1.57%) |
Oct 25, 2018 | 8.920 | 9.090 | 8.833 | 8.940 | 87,321 | +0.06(+0.68%) |
Oct 24, 2018 | 9.060 | 9.110 | 8.830 | 8.880 | 102,379 | -0.19(-2.09%) |
Oct 23, 2018 | 8.950 | 9.140 | 8.735 | 9.070 | 97,457 | -0.03(-0.33%) |
Oct 22, 2018 | 9.110 | 9.360 | 8.950 | 9.100 | 60,915 | +0.09(+1.00%) |
Oct 19, 2018 | 9.160 | 9.290 | 8.970 | 9.010 | 61,900 | -0.15(-1.64%) |
Oct 18, 2018 | 9.300 | 9.420 | 9.090 | 9.160 | 102,240 | -0.27(-2.86%) |
Oct 17, 2018 | 9.680 | 9.680 | 9.350 | 9.430 | 67,855 | -0.29(-2.98%) |
Oct 16, 2018 | 9.380 | 9.800 | 9.350 | 9.720 | 59,122 | +0.42(+4.52%) |
Oct 15, 2018 | 9.060 | 9.435 | 9.030 | 9.300 | 94,677 | +0.17(+1.86%) |
Oct 12, 2018 | 9.100 | 9.230 | 8.980 | 9.130 | 226,200 | +0.16(+1.78%) |
Oct 11, 2018 | 9.180 | 9.280 | 8.970 | 8.970 | 113,008 | -0.25(-2.71%) |
Oct 10, 2018 | 9.740 | 9.770 | 9.200 | 9.220 | 121,153 | -0.56(-5.73%) |
Oct 09, 2018 | 9.960 | 10.04 | 9.780 | 9.780 | 83,934 | -0.21(-2.10%) |
Oct 08, 2018 | 10.19 | 10.19 | 9.892 | 9.990 | 122,817 | -0.20(-1.96%) |
Oct 05, 2018 | 10.25 | 10.33 | 9.980 | 10.19 | 112,900 | -0.06(-0.59%) |
Oct 04, 2018 | 10.24 | 10.38 | 10.11 | 10.25 | 199,808 | +0.02(+0.20%) |
Oct 03, 2018 | 9.680 | 10.41 | 9.590 | 10.23 | 234,035 | +0.59(+6.12%) |
Oct 02, 2018 | 9.570 | 9.670 | 9.470 | 9.640 | 98,798 | +0.08(+0.84%) |
Oct 01, 2018 | 9.680 | 9.680 | 9.440 | 9.560 | 78,391 | -0.06(-0.62%) |
Sep 28, 2018 | 9.610 | 9.640 | 9.420 | 9.620 | 155,800 | -0.02(-0.21%) |
Sep 27, 2018 | 9.450 | 9.680 | 9.390 | 9.640 | 98,908 | +0.18(+1.90%) |
Sep 26, 2018 | 9.620 | 9.645 | 9.440 | 9.460 | 80,865 | -0.15(-1.56%) |
Sep 25, 2018 | 9.400 | 9.640 | 9.370 | 9.610 | 76,864 | +0.23(+2.45%) |
Sep 24, 2018 | 9.030 | 9.400 | 9.030 | 9.380 | 85,975 | +0.32(+3.53%) |
Sep 21, 2018 | 8.830 | 9.260 | 8.630 | 9.060 | 639,800 | +0.23(+2.60%) |
Sep 20, 2018 | 8.880 | 8.970 | 8.730 | 8.830 | 173,037 | -0.02(-0.23%) |
Sep 19, 2018 | 8.830 | 8.910 | 8.830 | 8.850 | 105,435 | -0.01(-0.11%) |
Sep 18, 2018 | 8.920 | 9.020 | 8.840 | 8.860 | 121,207 | -0.06(-0.67%) |
Sep 17, 2018 | 8.980 | 9.060 | 8.830 | 8.920 | 170,005 | -0.08(-0.89%) |
Sep 14, 2018 | 8.990 | 9.130 | 8.960 | 9.000 | 119,500 | +0.00(+0.00%) |
Sep 13, 2018 | 9.230 | 9.280 | 8.940 | 9.000 | 131,351 | -0.13(-1.42%) |
Sep 12, 2018 | 9.410 | 9.462 | 8.960 | 9.130 | 169,124 | -0.27(-2.87%) |
Sep 11, 2018 | 9.250 | 9.470 | 9.250 | 9.400 | 179,651 | +0.14(+1.51%) |
Sep 10, 2018 | 9.520 | 9.550 | 9.195 | 9.260 | 134,104 | -0.13(-1.38%) |
Sep 07, 2018 | 9.070 | 9.550 | 9.070 | 9.390 | 118,700 | +0.29(+3.19%) |
Sep 06, 2018 | 8.750 | 9.221 | 8.730 | 9.100 | 692,379 | +0.35(+4.00%) |
Sep 05, 2018 | 8.680 | 8.820 | 8.620 | 8.750 | 183,762 | +0.04(+0.46%) |
Sep 04, 2018 | 8.710 | 8.730 | 8.650 | 8.710 | 129,736 | -0.02(-0.23%) |
Aug 31, 2018 | 8.730 | 8.730 | 8.730 | 0 | +0.05(+0.58%) | |
Aug 30, 2018 | 8.660 | 8.730 | 8.620 | 8.680 | 263,054 | +0.02(+0.23%) |
Aug 29, 2018 | 8.730 | 8.770 | 8.550 | 8.660 | 174,308 | -0.02(-0.23%) |
Aug 28, 2018 | 8.650 | 8.780 | 8.650 | 8.680 | 110,385 | +0.06(+0.70%) |
Aug 27, 2018 | 8.750 | 8.750 | 8.600 | 8.620 | 109,596 | -0.06(-0.69%) |
Aug 24, 2018 | 8.590 | 8.700 | 8.560 | 8.680 | 68,000 | +0.13(+1.52%) |
Aug 23, 2018 | 8.610 | 8.680 | 8.520 | 8.550 | 43,891 | -0.05(-0.58%) |
Aug 22, 2018 | 8.530 | 8.700 | 8.510 | 8.600 | 127,182 | +0.06(+0.70%) |
Aug 21, 2018 | 8.500 | 8.590 | 8.500 | 8.540 | 116,709 | +0.08(+0.95%) |
Aug 20, 2018 | 8.460 | 8.530 | 8.401 | 8.460 | 67,111 | +0.02(+0.24%) |
Aug 17, 2018 | 8.420 | 8.560 | 8.320 | 8.440 | 47,300 | +0.02(+0.24%) |
Aug 16, 2018 | 8.470 | 8.720 | 8.390 | 8.420 | 92,244 | +0.00(+0.00%) |
Aug 15, 2018 | 8.840 | 8.840 | 8.335 | 8.420 | 124,195 | -0.40(-4.54%) |
Aug 14, 2018 | 8.900 | 9.035 | 8.810 | 8.820 | 59,812 | -0.10(-1.12%) |
Aug 13, 2018 | 8.900 | 8.975 | 8.810 | 8.920 | 110,963 | -0.02(-0.22%) |
Aug 10, 2018 | 8.990 | 9.040 | 8.800 | 8.940 | 90,500 | -0.08(-0.89%) |
Aug 09, 2018 | 8.690 | 9.170 | 8.690 | 9.020 | 206,908 | +0.36(+4.16%) |
Aug 08, 2018 | 8.730 | 8.870 | 8.560 | 8.660 | 139,618 | -0.09(-1.03%) |
Aug 07, 2018 | 8.560 | 8.840 | 8.500 | 8.750 | 114,169 | +0.17(+1.98%) |
Aug 06, 2018 | 8.490 | 8.630 | 8.445 | 8.580 | 21,474 | +0.07(+0.82%) |
Aug 03, 2018 | 8.510 | 8.610 | 8.350 | 8.510 | 62,500 | -0.01(-0.12%) |
Aug 02, 2018 | 8.450 | 8.560 | 8.434 | 8.520 | 53,802 | +0.02(+0.24%) |