Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.802 | 8.831 | 8.745 | 8.751 | 83,855 | -0.04(-0.45%) |
Oct 30, 2018 | 8.711 | 8.823 | 8.711 | 8.791 | 71,228 | +0.05(+0.52%) |
Oct 29, 2018 | 8.808 | 8.865 | 8.745 | 8.745 | 89,445 | -0.03(-0.39%) |
Oct 26, 2018 | 8.762 | 8.808 | 8.711 | 8.779 | 127,069 | -0.03(-0.32%) |
Oct 25, 2018 | 8.831 | 8.845 | 8.774 | 8.808 | 93,479 | +0.02(+0.19%) |
Oct 24, 2018 | 8.768 | 8.870 | 8.751 | 8.791 | 121,446 | +0.01(+0.13%) |
Oct 23, 2018 | 8.751 | 8.802 | 8.717 | 8.779 | 68,675 | +0.01(+0.13%) |
Oct 22, 2018 | 8.814 | 8.842 | 8.768 | 8.768 | 52,692 | -0.03(-0.32%) |
Oct 19, 2018 | 8.819 | 8.859 | 8.774 | 8.796 | 39,544 | +0.03(+0.39%) |
Oct 18, 2018 | 8.848 | 8.967 | 8.751 | 8.762 | 386,474 | -0.11(-1.28%) |
Oct 17, 2018 | 8.899 | 8.899 | 8.876 | 8.876 | 58,110 | -0.03(-0.32%) |
Oct 16, 2018 | 8.910 | 8.933 | 8.865 | 8.905 | 49,880 | +0.01(+0.06%) |
Oct 15, 2018 | 8.791 | 8.996 | 8.791 | 8.899 | 260,349 | +0.09(+0.97%) |
Oct 12, 2018 | 8.882 | 8.893 | 8.782 | 8.814 | 89,282 | -0.03(-0.39%) |
Oct 11, 2018 | 8.967 | 9.014 | 8.757 | 8.848 | 208,922 | -0.18(-1.95%) |
Oct 10, 2018 | 9.126 | 9.148 | 9.001 | 9.024 | 73,775 | -0.12(-1.31%) |
Oct 09, 2018 | 9.081 | 9.144 | 9.081 | 9.144 | 51,609 | +0.01(+0.12%) |
Oct 08, 2018 | 9.024 | 9.132 | 9.024 | 9.132 | 82,354 | +0.13(+1.39%) |
Oct 05, 2018 | 8.984 | 9.098 | 8.984 | 9.007 | 45,519 | +0.01(+0.13%) |
Oct 04, 2018 | 9.030 | 9.126 | 8.967 | 8.996 | 65,030 | -0.05(-0.57%) |
Oct 03, 2018 | 9.064 | 9.134 | 9.001 | 9.047 | 69,265 | -0.01(-0.13%) |
Oct 02, 2018 | 9.053 | 9.098 | 9.001 | 9.058 | 82,942 | +0.01(+0.13%) |
Oct 01, 2018 | 9.121 | 9.121 | 8.944 | 9.047 | 118,408 | -0.06(-0.69%) |
Sep 28, 2018 | 9.081 | 9.121 | 9.081 | 9.109 | 90,161 | +0.03(+0.31%) |
Sep 27, 2018 | 9.075 | 9.121 | 9.064 | 9.081 | 32,090 | +0.01(+0.06%) |
Sep 26, 2018 | 9.098 | 9.132 | 9.064 | 9.075 | 57,892 | -0.04(-0.44%) |
Sep 25, 2018 | 9.104 | 9.155 | 9.104 | 9.115 | 27,960 | +0.00(+0.00%) |
Sep 24, 2018 | 9.155 | 9.188 | 9.064 | 9.115 | 62,058 | -0.05(-0.50%) |
Sep 21, 2018 | 9.200 | 9.223 | 9.161 | 9.161 | 35,853 | -0.03(-0.31%) |
Sep 20, 2018 | 9.218 | 9.223 | 9.166 | 9.189 | 81,081 | -0.03(-0.31%) |
Sep 19, 2018 | 9.183 | 9.223 | 9.157 | 9.218 | 88,670 | +0.03(+0.31%) |
Sep 18, 2018 | 9.189 | 9.212 | 9.161 | 9.189 | 97,303 | +0.05(+0.56%) |
Sep 17, 2018 | 9.166 | 9.183 | 9.124 | 9.138 | 84,742 | +0.03(+0.38%) |
Sep 14, 2018 | 9.013 | 9.144 | 9.013 | 9.104 | 24,605 | +0.06(+0.69%) |
Sep 13, 2018 | 9.098 | 9.126 | 9.013 | 9.041 | 111,787 | -0.02(-0.25%) |
Sep 12, 2018 | 9.081 | 9.104 | 8.961 | 9.064 | 109,826 | -0.02(-0.25%) |
Sep 11, 2018 | 9.161 | 9.161 | 9.075 | 9.087 | 105,643 | -0.09(-0.93%) |
Sep 10, 2018 | 9.223 | 9.269 | 9.166 | 9.172 | 101,894 | -0.11(-1.16%) |
Sep 07, 2018 | 9.280 | 9.280 | 9.200 | 9.280 | 66,258 | +0.02(+0.18%) |
Sep 06, 2018 | 9.280 | 9.280 | 9.235 | 9.263 | 32,990 | +0.02(+0.18%) |
Sep 05, 2018 | 9.309 | 9.309 | 9.229 | 9.246 | 57,699 | -0.04(-0.43%) |
Sep 04, 2018 | 9.189 | 9.303 | 9.175 | 9.286 | 99,764 | +0.09(+0.93%) |
Aug 31, 2018 | 9.200 | 9.200 | 9.200 | 0 | -0.15(-1.58%) | |
Aug 30, 2018 | 9.297 | 9.353 | 9.269 | 9.348 | 114,856 | -0.18(-1.91%) |
Aug 29, 2018 | 9.553 | 9.553 | 9.513 | 9.530 | 231,462 | +0.01(+0.12%) |
Aug 28, 2018 | 9.530 | 9.530 | 9.513 | 9.519 | 138,884 | +0.01(+0.06%) |
Aug 27, 2018 | 9.513 | 9.582 | 9.508 | 9.513 | 149,350 | +0.03(+0.36%) |
Aug 24, 2018 | 9.445 | 9.513 | 9.434 | 9.479 | 142,535 | +0.07(+0.79%) |
Aug 23, 2018 | 9.434 | 9.456 | 9.397 | 9.405 | 46,164 | +0.01(+0.12%) |
Aug 22, 2018 | 9.445 | 9.462 | 9.348 | 9.394 | 110,209 | -0.06(-0.60%) |
Aug 21, 2018 | 9.411 | 9.479 | 9.404 | 9.451 | 118,562 | +0.05(+0.48%) |
Aug 20, 2018 | 9.360 | 9.417 | 9.303 | 9.405 | 75,622 | +0.03(+0.36%) |
Aug 17, 2018 | 9.360 | 9.388 | 9.348 | 9.371 | 38,665 | +0.03(+0.37%) |
Aug 16, 2018 | 9.274 | 9.363 | 9.274 | 9.337 | 77,693 | +0.02(+0.24%) |
Aug 15, 2018 | 9.348 | 9.348 | 9.286 | 9.314 | 39,804 | -0.01(-0.12%) |
Aug 14, 2018 | 9.314 | 9.365 | 9.303 | 9.326 | 46,338 | -0.01(-0.06%) |
Aug 13, 2018 | 9.360 | 9.383 | 9.331 | 9.331 | 46,697 | -0.03(-0.30%) |
Aug 10, 2018 | 9.394 | 9.417 | 9.354 | 9.360 | 33,568 | -0.03(-0.36%) |
Aug 09, 2018 | 9.337 | 9.417 | 9.337 | 9.394 | 60,734 | +0.06(+0.67%) |
Aug 08, 2018 | 9.337 | 9.354 | 9.303 | 9.331 | 78,770 | -0.01(-0.06%) |
Aug 07, 2018 | 9.377 | 9.383 | 9.300 | 9.337 | 72,763 | +0.01(+0.06%) |
Aug 06, 2018 | 9.331 | 9.331 | 9.272 | 9.331 | 44,736 | +0.03(+0.37%) |
Aug 03, 2018 | 9.286 | 9.337 | 9.286 | 9.297 | 41,477 | -0.02(-0.24%) |
Aug 02, 2018 | 9.348 | 9.359 | 9.264 | 9.320 | 64,172 | -0.06(-0.61%) |