Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.487 | 8.611 | 8.487 | 8.580 | 1,000,740 | +0.09(+1.09%) |
Sep 27, 2018 | 8.456 | 8.641 | 8.410 | 8.487 | 1,028,824 | +0.09(+1.10%) |
Sep 26, 2018 | 8.580 | 8.611 | 8.364 | 8.395 | 821,161 | -0.19(-2.16%) |
Sep 25, 2018 | 8.611 | 8.641 | 8.549 | 8.580 | 954,489 | +0.03(+0.36%) |
Sep 24, 2018 | 8.518 | 8.657 | 8.518 | 8.549 | 800,300 | +0.03(+0.36%) |
Sep 21, 2018 | 8.487 | 8.580 | 8.487 | 8.518 | 1,763,162 | +0.00(+0.00%) |
Sep 20, 2018 | 8.456 | 8.518 | 8.425 | 8.518 | 1,172,071 | +0.06(+0.73%) |
Sep 19, 2018 | 8.456 | 8.518 | 8.395 | 8.456 | 1,044,358 | +0.03(+0.37%) |
Sep 18, 2018 | 8.518 | 8.518 | 8.333 | 8.425 | 1,425,067 | -0.06(-0.73%) |
Sep 17, 2018 | 8.580 | 8.580 | 8.395 | 8.487 | 1,043,873 | -0.03(-0.36%) |
Sep 14, 2018 | 8.487 | 8.549 | 8.395 | 8.518 | 1,376,119 | +0.03(+0.36%) |
Sep 13, 2018 | 8.518 | 8.549 | 8.364 | 8.487 | 1,819,987 | -0.00(-0.00%) |
Sep 12, 2018 | 8.367 | 8.517 | 8.307 | 8.487 | 2,829,351 | +0.12(+1.44%) |
Sep 11, 2018 | 8.367 | 8.397 | 8.307 | 8.367 | 1,317,840 | +0.00(+0.00%) |
Sep 10, 2018 | 8.367 | 8.457 | 8.307 | 8.367 | 1,321,213 | +0.03(+0.36%) |
Sep 07, 2018 | 8.457 | 8.505 | 8.276 | 8.337 | 2,428,389 | -0.15(-1.77%) |
Sep 06, 2018 | 8.517 | 8.583 | 8.427 | 8.487 | 1,807,843 | +0.00(+0.00%) |
Sep 05, 2018 | 8.487 | 8.547 | 8.457 | 8.487 | 1,155,829 | -0.03(-0.35%) |
Sep 04, 2018 | 8.547 | 8.577 | 8.457 | 8.517 | 1,524,720 | -0.03(-0.35%) |
Aug 31, 2018 | 8.547 | 8.547 | 8.547 | 0 | -0.03(-0.35%) | |
Aug 30, 2018 | 8.668 | 8.683 | 8.577 | 8.577 | 1,316,089 | -0.09(-1.04%) |
Aug 29, 2018 | 8.728 | 8.788 | 8.638 | 8.668 | 1,963,449 | -0.06(-0.69%) |
Aug 28, 2018 | 8.848 | 8.878 | 8.728 | 8.728 | 1,237,478 | -0.12(-1.36%) |
Aug 27, 2018 | 8.848 | 8.908 | 8.788 | 8.848 | 1,525,565 | +0.00(+0.00%) |
Aug 24, 2018 | 8.848 | 8.878 | 8.698 | 8.848 | 1,778,470 | +0.00(+0.00%) |
Aug 23, 2018 | 8.758 | 8.878 | 8.728 | 8.848 | 1,201,378 | +0.03(+0.34%) |
Aug 22, 2018 | 8.818 | 8.908 | 8.728 | 8.818 | 1,858,658 | -0.06(-0.68%) |
Aug 21, 2018 | 8.848 | 8.939 | 8.758 | 8.878 | 1,822,785 | +0.06(+0.68%) |
Aug 20, 2018 | 8.848 | 8.878 | 8.743 | 8.818 | 780,884 | +0.00(+0.00%) |
Aug 17, 2018 | 8.788 | 8.848 | 8.758 | 8.818 | 674,506 | +0.00(+0.00%) |
Aug 16, 2018 | 8.908 | 8.923 | 8.788 | 8.818 | 606,331 | +0.03(+0.34%) |
Aug 15, 2018 | 8.848 | 8.863 | 8.674 | 8.788 | 1,568,410 | -0.09(-1.02%) |
Aug 14, 2018 | 8.908 | 8.939 | 8.788 | 8.878 | 752,923 | +0.03(+0.34%) |
Aug 13, 2018 | 8.878 | 8.908 | 8.818 | 8.848 | 764,822 | -0.03(-0.34%) |
Aug 10, 2018 | 8.908 | 8.969 | 8.878 | 8.878 | 471,323 | -0.06(-0.67%) |
Aug 09, 2018 | 8.969 | 8.970 | 8.908 | 8.939 | 354,526 | +0.00(+0.00%) |
Aug 08, 2018 | 8.999 | 8.999 | 8.863 | 8.939 | 811,878 | -0.09(-1.00%) |
Aug 07, 2018 | 9.029 | 9.089 | 8.999 | 9.029 | 1,710,127 | +0.06(+0.67%) |
Aug 06, 2018 | 8.878 | 8.969 | 8.878 | 8.969 | 1,007,513 | +0.06(+0.68%) |
Aug 03, 2018 | 8.999 | 9.014 | 8.878 | 8.908 | 1,199,491 | -0.06(-0.67%) |
Aug 02, 2018 | 8.818 | 9.074 | 8.788 | 8.969 | 1,529,564 | +0.12(+1.36%) |
Aug 01, 2018 | 8.728 | 8.863 | 8.728 | 8.848 | 1,001,452 | +0.09(+1.03%) |
Jul 31, 2018 | 8.668 | 8.908 | 8.638 | 8.758 | 3,445,671 | +0.12(+1.39%) |
Jul 30, 2018 | 8.638 | 8.668 | 8.607 | 8.638 | 645,075 | +0.03(+0.35%) |
Jul 27, 2018 | 8.698 | 8.728 | 8.577 | 8.607 | 695,273 | -0.09(-1.04%) |
Jul 26, 2018 | 8.668 | 8.728 | 8.668 | 8.698 | 756,523 | +0.06(+0.70%) |
Jul 25, 2018 | 8.698 | 8.698 | 8.607 | 8.638 | 1,003,778 | -0.06(-0.69%) |
Jul 24, 2018 | 8.698 | 8.728 | 8.577 | 8.698 | 1,180,861 | +0.06(+0.70%) |
Jul 23, 2018 | 8.668 | 8.698 | 8.607 | 8.638 | 555,376 | +0.00(+0.00%) |
Jul 20, 2018 | 8.788 | 8.788 | 8.638 | 8.638 | 696,363 | -0.12(-1.37%) |
Jul 19, 2018 | 8.638 | 8.788 | 8.638 | 8.758 | 594,868 | +0.09(+1.04%) |
Jul 18, 2018 | 8.668 | 8.698 | 8.577 | 8.668 | 780,053 | +0.00(+0.00%) |
Jul 17, 2018 | 8.728 | 8.728 | 8.638 | 8.668 | 1,178,153 | -0.06(-0.69%) |
Jul 16, 2018 | 8.788 | 8.848 | 8.698 | 8.728 | 1,278,668 | -0.09(-1.02%) |
Jul 13, 2018 | 8.848 | 8.893 | 8.788 | 8.818 | 950,246 | -0.03(-0.34%) |
Jul 12, 2018 | 8.939 | 8.969 | 8.803 | 8.848 | 959,158 | -0.06(-0.68%) |
Jul 11, 2018 | 8.939 | 8.969 | 8.863 | 8.908 | 1,862,373 | -0.06(-0.67%) |
Jul 10, 2018 | 8.848 | 8.999 | 8.848 | 8.969 | 2,559,414 | +0.12(+1.36%) |
Jul 09, 2018 | 8.818 | 8.878 | 8.758 | 8.848 | 1,396,911 | +0.03(+0.34%) |
Jul 06, 2018 | 8.848 | 8.878 | 8.758 | 8.818 | 1,304,126 | -0.03(-0.34%) |
Jul 05, 2018 | 8.878 | 8.999 | 8.818 | 8.848 | 1,335,009 | +0.00(+0.00%) |
Jul 03, 2018 | 8.848 | 8.848 | 8.848 | 0 | +0.00(+0.00%) |