Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.300 | 8.330 | 8.150 | 8.220 | 1,363,385 | -0.04(-0.48%) |
Oct 30, 2018 | 7.870 | 8.260 | 7.840 | 8.260 | 836,569 | +0.37(+4.69%) |
Oct 29, 2018 | 8.270 | 8.350 | 7.510 | 7.890 | 2,213,251 | -0.28(-3.43%) |
Oct 26, 2018 | 8.130 | 8.350 | 8.040 | 8.170 | 856,800 | -0.13(-1.57%) |
Oct 25, 2018 | 8.200 | 8.400 | 8.120 | 8.300 | 781,453 | +0.14(+1.72%) |
Oct 24, 2018 | 8.410 | 8.410 | 8.160 | 8.160 | 1,144,474 | -0.28(-3.32%) |
Oct 23, 2018 | 8.320 | 8.550 | 8.200 | 8.440 | 1,631,614 | -0.02(-0.24%) |
Oct 22, 2018 | 8.610 | 8.835 | 8.350 | 8.460 | 2,550,688 | -0.11(-1.28%) |
Oct 19, 2018 | 8.650 | 8.805 | 8.565 | 8.570 | 1,129,300 | -0.10(-1.15%) |
Oct 18, 2018 | 8.790 | 8.850 | 8.660 | 8.670 | 1,030,052 | -0.15(-1.70%) |
Oct 17, 2018 | 8.800 | 8.860 | 8.610 | 8.820 | 1,439,117 | +0.02(+0.23%) |
Oct 16, 2018 | 8.620 | 8.865 | 8.500 | 8.800 | 1,267,681 | +0.25(+2.92%) |
Oct 15, 2018 | 8.480 | 8.690 | 8.410 | 8.550 | 1,130,121 | +0.09(+1.06%) |
Oct 12, 2018 | 8.560 | 8.610 | 8.420 | 8.460 | 1,793,600 | +0.03(+0.36%) |
Oct 11, 2018 | 8.380 | 8.645 | 8.370 | 8.430 | 2,545,776 | +0.00(+0.00%) |
Oct 10, 2018 | 8.480 | 8.630 | 8.410 | 8.430 | 1,858,547 | -0.08(-0.94%) |
Oct 09, 2018 | 8.450 | 8.620 | 8.450 | 8.510 | 1,324,489 | +0.01(+0.12%) |
Oct 08, 2018 | 8.490 | 8.630 | 8.430 | 8.500 | 1,909,496 | -0.01(-0.12%) |
Oct 05, 2018 | 8.880 | 8.920 | 8.440 | 8.510 | 1,414,400 | -0.38(-4.27%) |
Oct 04, 2018 | 9.110 | 9.110 | 8.870 | 8.890 | 1,116,595 | -0.24(-2.63%) |
Oct 03, 2018 | 8.930 | 9.190 | 8.890 | 9.130 | 1,117,490 | +0.24(+2.70%) |
Oct 02, 2018 | 8.900 | 9.030 | 8.860 | 8.890 | 1,369,593 | -0.03(-0.34%) |
Oct 01, 2018 | 8.980 | 9.010 | 8.860 | 8.920 | 2,073,282 | -0.02(-0.22%) |
Sep 28, 2018 | 9.090 | 9.115 | 8.920 | 8.940 | 3,467,400 | -0.19(-2.08%) |
Sep 27, 2018 | 9.090 | 9.165 | 9.050 | 9.130 | 739,694 | +0.05(+0.55%) |
Sep 26, 2018 | 9.210 | 9.220 | 9.060 | 9.080 | 1,175,632 | -0.12(-1.30%) |
Sep 25, 2018 | 9.150 | 9.260 | 9.100 | 9.200 | 494,304 | +0.04(+0.44%) |
Sep 24, 2018 | 9.090 | 9.200 | 9.060 | 9.160 | 513,881 | -0.01(-0.11%) |
Sep 21, 2018 | 9.270 | 9.305 | 9.085 | 9.170 | 1,760,800 | -0.05(-0.54%) |
Sep 20, 2018 | 9.050 | 9.260 | 9.050 | 9.220 | 1,256,122 | +0.17(+1.88%) |
Sep 19, 2018 | 9.040 | 9.140 | 9.020 | 9.050 | 1,497,936 | -0.01(-0.11%) |
Sep 18, 2018 | 9.120 | 9.180 | 9.020 | 9.060 | 835,433 | -0.07(-0.77%) |
Sep 17, 2018 | 9.100 | 9.190 | 9.010 | 9.130 | 1,009,600 | +0.04(+0.44%) |
Sep 14, 2018 | 9.090 | 9.210 | 9.065 | 9.090 | 1,003,100 | +0.06(+0.66%) |
Sep 13, 2018 | 9.110 | 9.210 | 9.015 | 9.030 | 675,017 | -0.03(-0.33%) |
Sep 12, 2018 | 9.110 | 9.140 | 8.850 | 9.060 | 1,492,370 | -0.08(-0.88%) |
Sep 11, 2018 | 9.400 | 9.440 | 9.110 | 9.140 | 1,140,635 | -0.30(-3.18%) |
Sep 10, 2018 | 9.400 | 9.470 | 9.290 | 9.440 | 947,139 | +0.05(+0.53%) |
Sep 07, 2018 | 9.410 | 9.530 | 9.330 | 9.390 | 1,319,500 | -0.01(-0.11%) |
Sep 06, 2018 | 9.510 | 9.510 | 9.340 | 9.400 | 1,114,370 | -0.10(-1.05%) |
Sep 05, 2018 | 9.460 | 9.550 | 9.390 | 9.500 | 1,434,813 | +0.03(+0.32%) |
Sep 04, 2018 | 9.510 | 9.615 | 9.460 | 9.470 | 2,072,006 | -0.07(-0.73%) |
Aug 31, 2018 | 9.540 | 9.540 | 9.540 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.600 | 9.700 | 9.510 | 9.540 | 2,488,079 | -0.06(-0.63%) |
Aug 29, 2018 | 9.570 | 9.660 | 9.550 | 9.600 | 2,159,605 | +0.05(+0.52%) |
Aug 28, 2018 | 9.420 | 9.560 | 9.420 | 9.550 | 1,295,845 | +0.12(+1.27%) |
Aug 27, 2018 | 9.440 | 9.490 | 9.370 | 9.430 | 1,186,586 | +0.02(+0.21%) |
Aug 24, 2018 | 9.400 | 9.440 | 9.310 | 9.410 | 919,800 | +0.02(+0.21%) |
Aug 23, 2018 | 9.250 | 9.390 | 9.250 | 9.390 | 1,127,794 | +0.14(+1.51%) |
Aug 22, 2018 | 9.170 | 9.300 | 9.170 | 9.250 | 1,136,623 | +0.03(+0.33%) |
Aug 21, 2018 | 9.120 | 9.260 | 9.120 | 9.220 | 1,895,974 | +0.12(+1.32%) |
Aug 20, 2018 | 9.050 | 9.120 | 9.040 | 9.100 | 1,072,646 | +0.06(+0.66%) |
Aug 17, 2018 | 9.070 | 9.150 | 9.040 | 9.040 | 1,510,000 | -0.07(-0.77%) |
Aug 16, 2018 | 9.050 | 9.180 | 9.045 | 9.110 | 1,254,125 | +0.04(+0.44%) |
Aug 15, 2018 | 9.050 | 9.120 | 8.985 | 9.070 | 1,267,272 | -0.03(-0.33%) |
Aug 14, 2018 | 9.060 | 9.160 | 9.030 | 9.100 | 1,426,249 | +0.05(+0.55%) |
Aug 13, 2018 | 8.850 | 9.140 | 8.850 | 9.050 | 1,683,555 | +0.01(+0.11%) |
Aug 10, 2018 | 8.900 | 9.090 | 8.900 | 9.040 | 1,295,400 | +0.08(+0.89%) |
Aug 09, 2018 | 8.930 | 9.100 | 8.880 | 8.960 | 1,628,670 | +0.02(+0.22%) |
Aug 08, 2018 | 9.140 | 9.180 | 8.810 | 8.940 | 1,650,879 | -0.11(-1.22%) |
Aug 07, 2018 | 8.980 | 9.110 | 8.940 | 9.050 | 1,132,214 | +0.12(+1.34%) |
Aug 06, 2018 | 8.760 | 8.930 | 8.760 | 8.930 | 1,123,843 | +0.15(+1.71%) |
Aug 03, 2018 | 8.730 | 8.840 | 8.680 | 8.780 | 1,302,200 | +0.10(+1.15%) |
Aug 02, 2018 | 8.550 | 8.750 | 8.540 | 8.680 | 1,353,027 | +0.09(+1.05%) |