Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.518 | 8.556 | 8.412 | 8.448 | 18,835 | -0.09(-1.05%) |
Oct 30, 2018 | 8.531 | 8.591 | 8.518 | 8.537 | 12,076 | +0.02(+0.19%) |
Oct 29, 2018 | 8.584 | 8.584 | 8.521 | 8.521 | 5,153 | -0.01(-0.07%) |
Oct 26, 2018 | 8.521 | 8.553 | 8.521 | 8.527 | 7,576 | +0.01(+0.07%) |
Oct 25, 2018 | 8.559 | 8.578 | 8.521 | 8.521 | 5,777 | +0.00(+0.00%) |
Oct 24, 2018 | 8.616 | 8.616 | 8.521 | 8.521 | 16,321 | -0.10(-1.11%) |
Oct 23, 2018 | 8.673 | 8.705 | 8.521 | 8.617 | 18,917 | -0.24(-2.68%) |
Oct 22, 2018 | 8.793 | 8.882 | 8.793 | 8.854 | 4,288 | +0.07(+0.83%) |
Oct 19, 2018 | 8.603 | 8.844 | 8.603 | 8.781 | 5,998 | +0.22(+2.51%) |
Oct 18, 2018 | 8.920 | 8.920 | 8.508 | 8.565 | 17,869 | -0.35(-3.98%) |
Oct 17, 2018 | 8.951 | 8.996 | 8.920 | 8.920 | 5,522 | -0.01(-0.14%) |
Oct 16, 2018 | 8.933 | 8.965 | 8.933 | 8.933 | 1,371 | +0.03(+0.33%) |
Oct 15, 2018 | 8.903 | 8.903 | 8.903 | 8.903 | 1,400 | -0.05(-0.54%) |
Oct 12, 2018 | 8.977 | 8.977 | 8.920 | 8.952 | 2,683 | +0.07(+0.79%) |
Oct 11, 2018 | 9.047 | 9.047 | 8.882 | 8.882 | 6,258 | -0.18(-1.96%) |
Oct 10, 2018 | 9.060 | 9.060 | 9.053 | 9.060 | 846 | +0.00(+0.00%) |
Oct 09, 2018 | 9.056 | 9.060 | 9.056 | 9.060 | 1,040 | -0.08(-0.84%) |
Oct 08, 2018 | 9.060 | 9.154 | 9.060 | 9.136 | 5,816 | +0.01(+0.07%) |
Oct 05, 2018 | 9.136 | 9.161 | 9.053 | 9.129 | 5,051 | +0.06(+0.63%) |
Oct 04, 2018 | 9.132 | 9.132 | 9.072 | 9.072 | 427 | +0.03(+0.28%) |
Oct 03, 2018 | 9.047 | 9.123 | 9.047 | 9.047 | 3,661 | -0.02(-0.22%) |
Oct 02, 2018 | 9.047 | 9.067 | 9.047 | 9.067 | 1,913 | -0.01(-0.09%) |
Oct 01, 2018 | 9.028 | 9.076 | 9.028 | 9.076 | 5,429 | +0.01(+0.11%) |
Sep 28, 2018 | 9.066 | 9.066 | 9.066 | 9.066 | 473 | +0.03(+0.39%) |
Sep 27, 2018 | 9.031 | 9.031 | 9.031 | 9.031 | 801 | -0.03(-0.31%) |
Sep 26, 2018 | 9.036 | 9.065 | 9.036 | 9.059 | 1,762 | +0.02(+0.25%) |
Sep 25, 2018 | 9.036 | 9.068 | 9.036 | 9.036 | 4,259 | +0.00(+0.00%) |
Sep 24, 2018 | 9.036 | 9.074 | 9.036 | 9.036 | 4,506 | +0.00(+0.00%) |
Sep 21, 2018 | 9.099 | 9.099 | 9.036 | 9.036 | 1,111 | -0.06(-0.66%) |
Sep 20, 2018 | 9.162 | 9.162 | 8.973 | 9.096 | 10,843 | +0.12(+1.37%) |
Sep 19, 2018 | 9.033 | 9.033 | 8.973 | 8.973 | 630 | +0.00(+0.00%) |
Sep 18, 2018 | 8.973 | 9.005 | 8.973 | 8.973 | 936 | -0.03(-0.35%) |
Sep 17, 2018 | 8.973 | 9.005 | 8.973 | 9.005 | 1,419 | +0.03(+0.35%) |
Sep 14, 2018 | 8.973 | 9.005 | 8.973 | 8.973 | 3,970 | -0.04(-0.49%) |
Sep 13, 2018 | 9.005 | 9.017 | 9.005 | 9.017 | 3,520 | +0.00(+0.03%) |
Sep 12, 2018 | 9.017 | 9.033 | 9.005 | 9.015 | 1,791 | -0.03(-0.39%) |
Sep 11, 2018 | 9.005 | 9.050 | 9.005 | 9.050 | 3,450 | +0.01(+0.15%) |
Sep 10, 2018 | 9.131 | 9.131 | 9.036 | 9.036 | 722 | +0.06(+0.70%) |
Sep 07, 2018 | 9.011 | 9.011 | 8.973 | 8.973 | 1,905 | -0.03(-0.35%) |
Sep 06, 2018 | 9.005 | 9.078 | 8.973 | 9.005 | 4,274 | +0.03(+0.35%) |
Sep 05, 2018 | 9.005 | 9.005 | 8.973 | 8.973 | 3,520 | -0.03(-0.35%) |
Sep 04, 2018 | 9.036 | 9.036 | 8.973 | 9.005 | 7,258 | -0.09(-1.04%) |
Aug 31, 2018 | 9.099 | 9.099 | 9.099 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.222 | 9.222 | 9.203 | 9.203 | 1,087 | +0.06(+0.68%) |
Aug 29, 2018 | 9.015 | 9.234 | 9.015 | 9.140 | 15,216 | +0.07(+0.74%) |
Aug 28, 2018 | 9.172 | 9.172 | 9.073 | 9.073 | 1,605 | -0.10(-1.07%) |
Aug 27, 2018 | 9.015 | 9.172 | 9.015 | 9.172 | 9,689 | +0.05(+0.58%) |
Aug 24, 2018 | 9.103 | 9.118 | 9.073 | 9.118 | 2,555 | +0.02(+0.26%) |
Aug 23, 2018 | 9.140 | 9.203 | 9.095 | 9.095 | 4,304 | -0.08(-0.84%) |
Aug 22, 2018 | 9.159 | 9.172 | 9.046 | 9.172 | 5,833 | -0.03(-0.34%) |
Aug 21, 2018 | 9.015 | 9.203 | 9.015 | 9.203 | 8,992 | +0.20(+2.23%) |
Aug 20, 2018 | 9.078 | 9.078 | 9.002 | 9.002 | 3,186 | +0.01(+0.07%) |
Aug 17, 2018 | 8.952 | 8.996 | 8.952 | 8.996 | 1,277 | +0.11(+1.20%) |
Aug 16, 2018 | 8.890 | 8.972 | 8.890 | 8.890 | 4,419 | +0.00(+0.00%) |
Aug 15, 2018 | 9.033 | 9.033 | 8.859 | 8.890 | 1,787 | -0.16(-1.73%) |
Aug 14, 2018 | 9.015 | 9.046 | 9.015 | 9.046 | 3,546 | +0.13(+1.47%) |
Aug 13, 2018 | 8.984 | 8.987 | 8.859 | 8.915 | 5,585 | -0.07(-0.77%) |
Aug 10, 2018 | 9.046 | 9.046 | 8.952 | 8.984 | 6,549 | +0.08(+0.86%) |
Aug 09, 2018 | 8.862 | 8.907 | 8.859 | 8.907 | 8,254 | -0.01(-0.16%) |
Aug 08, 2018 | 8.952 | 8.952 | 8.859 | 8.921 | 23,039 | +0.03(+0.35%) |
Aug 07, 2018 | 8.921 | 8.952 | 8.862 | 8.890 | 10,310 | -0.06(-0.70%) |
Aug 06, 2018 | 8.984 | 9.059 | 8.924 | 8.952 | 3,552 | -0.03(-0.35%) |
Aug 03, 2018 | 8.984 | 8.984 | 8.984 | 8.984 | 638 | -0.09(-1.03%) |
Aug 02, 2018 | 8.902 | 9.078 | 8.859 | 9.078 | 10,272 | +0.13(+1.40%) |