Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.558 | 8.596 | 8.452 | 8.487 | 18,748 | -0.09(-1.05%) |
Oct 30, 2018 | 8.570 | 8.631 | 8.558 | 8.577 | 12,020 | +0.02(+0.19%) |
Oct 29, 2018 | 8.625 | 8.625 | 8.561 | 8.561 | 5,129 | -0.01(-0.07%) |
Oct 26, 2018 | 8.561 | 8.593 | 8.561 | 8.567 | 7,541 | +0.01(+0.07%) |
Oct 25, 2018 | 8.599 | 8.618 | 8.561 | 8.561 | 5,750 | +0.00(+0.00%) |
Oct 24, 2018 | 8.656 | 8.656 | 8.561 | 8.561 | 16,245 | -0.10(-1.11%) |
Oct 23, 2018 | 8.714 | 8.746 | 8.561 | 8.657 | 18,829 | -0.24(-2.68%) |
Oct 22, 2018 | 8.835 | 8.924 | 8.835 | 8.896 | 4,268 | +0.07(+0.83%) |
Oct 19, 2018 | 8.644 | 8.886 | 8.644 | 8.822 | 5,970 | +0.22(+2.51%) |
Oct 18, 2018 | 8.962 | 8.962 | 8.548 | 8.605 | 17,786 | -0.36(-3.98%) |
Oct 17, 2018 | 8.993 | 9.038 | 8.962 | 8.962 | 5,497 | -0.01(-0.14%) |
Oct 16, 2018 | 8.975 | 9.006 | 8.975 | 8.975 | 1,365 | +0.03(+0.33%) |
Oct 15, 2018 | 8.945 | 8.945 | 8.945 | 8.945 | 1,393 | -0.05(-0.54%) |
Oct 12, 2018 | 9.019 | 9.019 | 8.962 | 8.994 | 2,670 | +0.07(+0.79%) |
Oct 11, 2018 | 9.089 | 9.089 | 8.923 | 8.923 | 6,229 | -0.18(-1.97%) |
Oct 10, 2018 | 9.102 | 9.102 | 9.096 | 9.102 | 842 | +0.00(+0.00%) |
Oct 09, 2018 | 9.099 | 9.102 | 9.099 | 9.102 | 1,035 | -0.08(-0.84%) |
Oct 08, 2018 | 9.102 | 9.196 | 9.102 | 9.179 | 5,789 | +0.01(+0.07%) |
Oct 05, 2018 | 9.178 | 9.204 | 9.096 | 9.172 | 5,027 | +0.06(+0.63%) |
Oct 04, 2018 | 9.175 | 9.175 | 9.115 | 9.115 | 425 | +0.03(+0.28%) |
Oct 03, 2018 | 9.089 | 9.166 | 9.089 | 9.089 | 3,644 | -0.02(-0.22%) |
Oct 02, 2018 | 9.089 | 9.110 | 9.089 | 9.110 | 1,904 | -0.01(-0.09%) |
Oct 01, 2018 | 9.070 | 9.118 | 9.070 | 9.118 | 5,404 | +0.01(+0.11%) |
Sep 28, 2018 | 9.108 | 9.108 | 9.108 | 9.108 | 471 | +0.04(+0.39%) |
Sep 27, 2018 | 9.073 | 9.073 | 9.073 | 9.073 | 798 | -0.03(-0.31%) |
Sep 26, 2018 | 9.079 | 9.107 | 9.079 | 9.101 | 1,754 | +0.02(+0.25%) |
Sep 25, 2018 | 9.079 | 9.110 | 9.079 | 9.079 | 4,239 | +0.00(+0.00%) |
Sep 24, 2018 | 9.079 | 9.117 | 9.079 | 9.079 | 4,485 | +0.00(+0.00%) |
Sep 21, 2018 | 9.142 | 9.142 | 9.079 | 9.079 | 1,106 | -0.06(-0.66%) |
Sep 20, 2018 | 9.205 | 9.205 | 9.015 | 9.139 | 10,792 | +0.12(+1.37%) |
Sep 19, 2018 | 9.075 | 9.075 | 9.015 | 9.015 | 627 | +0.00(+0.00%) |
Sep 18, 2018 | 9.015 | 9.047 | 9.015 | 9.015 | 932 | -0.03(-0.35%) |
Sep 17, 2018 | 9.015 | 9.047 | 9.015 | 9.047 | 1,413 | +0.03(+0.35%) |
Sep 14, 2018 | 9.015 | 9.047 | 9.015 | 9.015 | 3,951 | -0.04(-0.49%) |
Sep 13, 2018 | 9.047 | 9.059 | 9.047 | 9.059 | 3,504 | +0.00(+0.03%) |
Sep 12, 2018 | 9.059 | 9.075 | 9.047 | 9.057 | 1,782 | -0.04(-0.39%) |
Sep 11, 2018 | 9.047 | 9.092 | 9.047 | 9.092 | 3,434 | +0.01(+0.15%) |
Sep 10, 2018 | 9.174 | 9.174 | 9.079 | 9.079 | 719 | +0.06(+0.70%) |
Sep 07, 2018 | 9.053 | 9.053 | 9.015 | 9.015 | 1,896 | -0.03(-0.35%) |
Sep 06, 2018 | 9.047 | 9.121 | 9.015 | 9.047 | 4,255 | +0.03(+0.35%) |
Sep 05, 2018 | 9.047 | 9.047 | 9.015 | 9.015 | 3,504 | -0.03(-0.35%) |
Sep 04, 2018 | 9.079 | 9.079 | 9.015 | 9.047 | 7,225 | -0.09(-1.04%) |
Aug 31, 2018 | 9.142 | 9.142 | 9.142 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.265 | 9.265 | 9.246 | 9.246 | 1,082 | +0.06(+0.68%) |
Aug 29, 2018 | 9.057 | 9.277 | 9.057 | 9.183 | 15,145 | +0.07(+0.74%) |
Aug 28, 2018 | 9.214 | 9.214 | 9.116 | 9.116 | 1,597 | -0.10(-1.07%) |
Aug 27, 2018 | 9.057 | 9.214 | 9.057 | 9.214 | 9,644 | +0.05(+0.58%) |
Aug 24, 2018 | 9.146 | 9.161 | 9.115 | 9.161 | 2,543 | +0.02(+0.26%) |
Aug 23, 2018 | 9.183 | 9.246 | 9.137 | 9.137 | 4,284 | -0.08(-0.84%) |
Aug 22, 2018 | 9.202 | 9.214 | 9.089 | 9.214 | 5,806 | -0.03(-0.34%) |
Aug 21, 2018 | 9.057 | 9.246 | 9.057 | 9.246 | 8,951 | +0.20(+2.23%) |
Aug 20, 2018 | 9.120 | 9.120 | 9.044 | 9.044 | 3,171 | +0.01(+0.07%) |
Aug 17, 2018 | 8.994 | 9.038 | 8.994 | 9.038 | 1,271 | +0.11(+1.20%) |
Aug 16, 2018 | 8.931 | 9.014 | 8.931 | 8.931 | 4,399 | +0.00(+0.00%) |
Aug 15, 2018 | 9.076 | 9.076 | 8.900 | 8.931 | 1,779 | -0.16(-1.73%) |
Aug 14, 2018 | 9.057 | 9.089 | 9.057 | 9.089 | 3,529 | +0.13(+1.47%) |
Aug 13, 2018 | 9.026 | 9.029 | 8.900 | 8.957 | 5,559 | -0.07(-0.77%) |
Aug 10, 2018 | 9.089 | 9.089 | 8.994 | 9.026 | 6,518 | +0.08(+0.86%) |
Aug 09, 2018 | 8.903 | 8.949 | 8.900 | 8.949 | 8,216 | -0.01(-0.16%) |
Aug 08, 2018 | 8.994 | 8.994 | 8.900 | 8.963 | 22,932 | +0.03(+0.35%) |
Aug 07, 2018 | 8.963 | 8.994 | 8.903 | 8.931 | 10,262 | -0.06(-0.70%) |
Aug 06, 2018 | 9.026 | 9.101 | 8.966 | 8.994 | 3,535 | -0.03(-0.35%) |
Aug 03, 2018 | 9.026 | 9.026 | 9.026 | 9.026 | 635 | -0.09(-1.03%) |
Aug 02, 2018 | 8.944 | 9.120 | 8.900 | 9.120 | 10,224 | +0.13(+1.40%) |