Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.355 | 8.434 | 8.319 | 8.373 | 10,280,676 | +0.25(+3.05%) |
Oct 30, 2018 | 8.098 | 8.240 | 8.045 | 8.125 | 15,189,869 | +0.19(+2.45%) |
Oct 29, 2018 | 8.028 | 8.045 | 7.851 | 7.930 | 10,879,083 | -0.04(-0.55%) |
Oct 26, 2018 | 7.948 | 8.001 | 7.824 | 7.975 | 9,780,813 | -0.08(-0.99%) |
Oct 25, 2018 | 8.028 | 8.134 | 7.997 | 8.054 | 10,322,497 | +0.13(+1.62%) |
Oct 24, 2018 | 8.136 | 8.197 | 7.913 | 7.926 | 13,376,624 | -0.30(-3.62%) |
Oct 23, 2018 | 8.084 | 8.241 | 8.066 | 8.224 | 11,745,199 | -0.07(-0.84%) |
Oct 22, 2018 | 8.372 | 8.381 | 8.224 | 8.294 | 10,957,729 | -0.09(-1.04%) |
Oct 19, 2018 | 8.399 | 8.538 | 8.346 | 8.381 | 9,889,637 | +0.04(+0.42%) |
Oct 18, 2018 | 8.556 | 8.556 | 8.180 | 8.346 | 24,389,452 | -0.23(-2.65%) |
Oct 17, 2018 | 8.801 | 8.801 | 8.521 | 8.573 | 23,655,310 | -0.37(-4.11%) |
Oct 16, 2018 | 8.705 | 9.203 | 8.670 | 8.941 | 31,434,936 | +0.27(+3.13%) |
Oct 15, 2018 | 8.617 | 8.713 | 8.565 | 8.670 | 19,469,552 | +0.15(+1.75%) |
Oct 12, 2018 | 8.442 | 8.538 | 8.372 | 8.521 | 13,173,189 | +0.19(+2.31%) |
Oct 11, 2018 | 8.337 | 8.469 | 8.276 | 8.329 | 21,408,698 | -0.19(-2.26%) |
Oct 10, 2018 | 8.582 | 8.608 | 8.425 | 8.521 | 26,576,578 | -0.24(-2.79%) |
Oct 09, 2018 | 8.722 | 8.779 | 8.687 | 8.766 | 10,088,212 | -0.01(-0.10%) |
Oct 08, 2018 | 8.722 | 8.810 | 8.678 | 8.775 | 10,392,194 | -0.12(-1.38%) |
Oct 05, 2018 | 8.766 | 8.915 | 8.757 | 8.897 | 9,483,736 | +0.15(+1.70%) |
Oct 04, 2018 | 8.582 | 8.762 | 8.573 | 8.748 | 17,037,990 | -0.03(-0.40%) |
Oct 03, 2018 | 8.853 | 8.880 | 8.757 | 8.783 | 11,514,712 | -0.20(-2.24%) |
Oct 02, 2018 | 9.028 | 9.028 | 8.923 | 8.985 | 10,349,014 | -0.09(-0.96%) |
Oct 01, 2018 | 9.046 | 9.090 | 9.007 | 9.072 | 8,504,446 | +0.17(+1.97%) |
Sep 28, 2018 | 8.941 | 8.967 | 8.853 | 8.897 | 10,664,517 | +0.06(+0.69%) |
Sep 27, 2018 | 8.836 | 8.919 | 8.810 | 8.836 | 10,084,199 | +0.04(+0.40%) |
Sep 26, 2018 | 8.801 | 8.923 | 8.775 | 8.801 | 7,302,165 | -0.08(-0.89%) |
Sep 25, 2018 | 8.801 | 8.915 | 8.766 | 8.880 | 12,303,617 | +0.17(+2.01%) |
Sep 24, 2018 | 8.783 | 8.810 | 8.687 | 8.705 | 14,629,906 | +0.02(+0.20%) |
Sep 21, 2018 | 8.783 | 8.783 | 8.652 | 8.687 | 9,070,977 | -0.12(-1.39%) |
Sep 20, 2018 | 8.818 | 8.836 | 8.722 | 8.810 | 11,215,140 | +0.05(+0.60%) |
Sep 19, 2018 | 8.923 | 8.950 | 8.740 | 8.757 | 12,622,338 | -0.11(-1.28%) |
Sep 18, 2018 | 8.906 | 8.906 | 8.818 | 8.871 | 7,610,074 | -0.10(-1.07%) |
Sep 17, 2018 | 8.932 | 9.002 | 8.923 | 8.967 | 8,298,603 | -0.06(-0.68%) |
Sep 14, 2018 | 9.203 | 9.221 | 8.985 | 9.028 | 12,232,909 | -0.25(-2.73%) |
Sep 13, 2018 | 9.273 | 9.304 | 9.160 | 9.282 | 10,884,511 | +0.05(+0.57%) |
Sep 12, 2018 | 9.247 | 9.317 | 9.208 | 9.230 | 5,020,904 | +0.06(+0.62%) |
Sep 11, 2018 | 9.063 | 9.234 | 9.055 | 9.173 | 9,912,411 | +0.12(+1.30%) |
Sep 10, 2018 | 9.081 | 9.168 | 9.009 | 9.055 | 10,219,617 | -0.07(-0.72%) |
Sep 07, 2018 | 9.090 | 9.216 | 9.068 | 9.120 | 11,857,642 | +0.02(+0.24%) |
Sep 06, 2018 | 9.007 | 9.101 | 8.996 | 9.098 | 8,258,625 | +0.04(+0.43%) |
Sep 05, 2018 | 8.915 | 9.081 | 8.897 | 9.059 | 14,601,979 | -0.02(-0.24%) |
Sep 04, 2018 | 9.125 | 9.151 | 8.993 | 9.081 | 13,927,586 | -0.00(-0.05%) |
Aug 31, 2018 | 9.085 | 9.085 | 9.085 | 0 | +0.14(+1.52%) | |
Aug 30, 2018 | 8.906 | 8.972 | 8.867 | 8.950 | 10,469,271 | +0.05(+0.54%) |
Aug 29, 2018 | 8.941 | 8.980 | 8.888 | 8.902 | 14,794,955 | -0.13(-1.45%) |
Aug 28, 2018 | 9.055 | 9.059 | 9.015 | 9.033 | 8,291,849 | +0.05(+0.54%) |
Aug 27, 2018 | 9.033 | 9.090 | 8.976 | 8.985 | 8,445,495 | +0.10(+1.18%) |
Aug 24, 2018 | 8.937 | 8.937 | 8.825 | 8.880 | 8,786,698 | -0.03(-0.39%) |
Aug 23, 2018 | 9.011 | 9.068 | 8.906 | 8.915 | 12,789,880 | -0.05(-0.59%) |
Aug 22, 2018 | 8.963 | 8.998 | 8.928 | 8.967 | 12,422,766 | +0.00(+0.05%) |
Aug 21, 2018 | 9.007 | 9.074 | 8.945 | 8.963 | 9,408,706 | -0.00(-0.05%) |
Aug 20, 2018 | 8.967 | 9.087 | 8.873 | 8.967 | 14,062,796 | -0.25(-2.75%) |
Aug 17, 2018 | 9.177 | 9.247 | 9.155 | 9.221 | 8,240,773 | +0.04(+0.43%) |
Aug 16, 2018 | 9.186 | 9.203 | 9.147 | 9.181 | 7,187,864 | +0.05(+0.57%) |
Aug 15, 2018 | 9.090 | 9.142 | 9.011 | 9.129 | 6,858,510 | -0.01(-0.14%) |
Aug 14, 2018 | 9.103 | 9.164 | 9.085 | 9.142 | 6,255,683 | +0.03(+0.38%) |
Aug 13, 2018 | 9.129 | 9.164 | 9.094 | 9.107 | 5,518,156 | +0.01(+0.10%) |
Aug 10, 2018 | 9.059 | 9.114 | 9.042 | 9.098 | 5,069,697 | -0.04(-0.48%) |
Aug 09, 2018 | 9.120 | 9.177 | 9.107 | 9.142 | 6,435,073 | +0.07(+0.72%) |
Aug 08, 2018 | 9.011 | 9.125 | 8.980 | 9.077 | 8,562,805 | +0.07(+0.73%) |
Aug 07, 2018 | 9.033 | 9.037 | 8.880 | 9.011 | 10,467,851 | +0.00(+0.05%) |
Aug 06, 2018 | 8.937 | 9.015 | 8.888 | 9.007 | 7,518,577 | +0.02(+0.24%) |
Aug 03, 2018 | 8.902 | 8.989 | 8.860 | 8.985 | 9,629,362 | +0.07(+0.79%) |
Aug 02, 2018 | 8.827 | 8.941 | 8.801 | 8.915 | 16,139,445 | +0.01(+0.15%) |