Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.300 | 8.400 | 8.300 | 8.350 | 7,100 | +0.05(+0.60%) |
Sep 27, 2018 | 8.300 | 8.450 | 8.200 | 8.300 | 4,215 | +0.05(+0.61%) |
Sep 26, 2018 | 8.400 | 8.425 | 8.150 | 8.250 | 24,610 | -0.15(-1.79%) |
Sep 25, 2018 | 8.450 | 8.500 | 8.400 | 8.400 | 4,769 | -0.05(-0.59%) |
Sep 24, 2018 | 8.550 | 8.550 | 8.450 | 8.450 | 8,290 | -0.05(-0.59%) |
Sep 21, 2018 | 8.450 | 8.600 | 8.405 | 8.500 | 8,400 | +0.05(+0.59%) |
Sep 20, 2018 | 8.550 | 8.633 | 8.450 | 8.450 | 18,497 | +0.00(+0.00%) |
Sep 19, 2018 | 8.500 | 8.650 | 8.450 | 8.450 | 10,293 | +0.00(+0.00%) |
Sep 18, 2018 | 8.400 | 8.640 | 8.400 | 8.450 | 10,996 | -0.05(-0.59%) |
Sep 17, 2018 | 8.250 | 8.650 | 8.250 | 8.500 | 21,068 | +0.25(+3.03%) |
Sep 14, 2018 | 8.450 | 8.450 | 8.250 | 8.250 | 12,300 | -0.20(-2.37%) |
Sep 13, 2018 | 8.400 | 8.450 | 8.330 | 8.450 | 4,250 | +0.25(+3.05%) |
Sep 12, 2018 | 8.100 | 8.300 | 8.100 | 8.200 | 11,112 | +0.05(+0.61%) |
Sep 11, 2018 | 8.300 | 8.400 | 8.100 | 8.150 | 18,453 | -0.15(-1.81%) |
Sep 10, 2018 | 8.400 | 8.550 | 8.300 | 8.300 | 5,741 | -0.10(-1.19%) |
Sep 07, 2018 | 8.500 | 8.650 | 8.350 | 8.400 | 17,300 | -0.20(-2.33%) |
Sep 06, 2018 | 8.900 | 8.904 | 8.510 | 8.600 | 8,704 | -0.25(-2.82%) |
Sep 05, 2018 | 8.750 | 8.950 | 8.700 | 8.850 | 12,042 | +0.05(+0.57%) |
Sep 04, 2018 | 8.600 | 8.800 | 8.570 | 8.800 | 18,880 | +0.45(+5.39%) |
Aug 31, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 8.400 | 8.640 | 8.350 | 8.350 | 17,578 | -0.15(-1.76%) |
Aug 29, 2018 | 8.300 | 8.750 | 8.300 | 8.500 | 15,794 | -0.25(-2.86%) |
Aug 28, 2018 | 8.350 | 8.950 | 8.300 | 8.750 | 30,388 | +0.25(+2.94%) |
Aug 27, 2018 | 8.700 | 8.705 | 8.500 | 8.500 | 21,134 | -0.20(-2.30%) |
Aug 24, 2018 | 8.600 | 8.900 | 8.600 | 8.700 | 11,700 | +0.00(+0.00%) |
Aug 23, 2018 | 8.700 | 8.850 | 8.700 | 8.700 | 1,993 | -0.05(-0.57%) |
Aug 22, 2018 | 8.550 | 8.975 | 8.550 | 8.750 | 8,140 | +0.10(+1.16%) |
Aug 21, 2018 | 8.850 | 9.100 | 8.600 | 8.650 | 11,801 | -0.20(-2.26%) |
Aug 20, 2018 | 9.050 | 9.100 | 8.790 | 8.850 | 17,987 | -0.15(-1.67%) |
Aug 17, 2018 | 8.950 | 9.000 | 8.800 | 9.000 | 12,000 | +0.15(+1.69%) |
Aug 16, 2018 | 8.400 | 8.950 | 8.350 | 8.850 | 34,286 | +0.50(+5.99%) |
Aug 15, 2018 | 8.450 | 8.450 | 8.340 | 8.350 | 12,000 | -0.15(-1.76%) |
Aug 14, 2018 | 8.700 | 8.750 | 8.300 | 8.500 | 18,566 | -0.15(-1.73%) |
Aug 13, 2018 | 8.450 | 8.750 | 8.450 | 8.650 | 17,229 | +0.15(+1.76%) |
Aug 10, 2018 | 8.000 | 8.500 | 8.000 | 8.500 | 13,000 | +0.45(+5.59%) |
Aug 09, 2018 | 8.700 | 8.700 | 8.050 | 8.050 | 66,589 | -0.05(-0.62%) |
Aug 08, 2018 | 9.300 | 9.400 | 8.000 | 8.100 | 84,729 | -0.35(-4.14%) |
Aug 07, 2018 | 8.050 | 8.500 | 7.900 | 8.450 | 49,709 | +0.35(+4.32%) |
Aug 06, 2018 | 8.250 | 8.360 | 7.600 | 8.100 | 94,581 | -0.30(-3.57%) |
Aug 03, 2018 | 9.050 | 9.050 | 8.350 | 8.400 | 21,900 | -0.55(-6.15%) |
Aug 02, 2018 | 9.300 | 9.357 | 8.700 | 8.950 | 22,690 | -0.40(-4.28%) |
Aug 01, 2018 | 9.400 | 9.600 | 9.350 | 9.350 | 10,227 | -0.05(-0.53%) |
Jul 31, 2018 | 9.550 | 9.650 | 9.400 | 9.400 | 19,984 | -0.30(-3.09%) |
Jul 30, 2018 | 9.950 | 9.950 | 9.600 | 9.700 | 7,890 | -0.10(-1.02%) |
Jul 27, 2018 | 9.810 | 9.900 | 9.800 | 9.800 | 10,200 | -0.15(-1.51%) |
Jul 26, 2018 | 10.20 | 10.20 | 9.900 | 9.950 | 23,071 | -0.25(-2.45%) |
Jul 25, 2018 | 10.40 | 10.40 | 9.955 | 10.20 | 17,657 | +0.20(+2.00%) |
Jul 24, 2018 | 10.35 | 10.35 | 9.950 | 10.00 | 7,122 | +0.05(+0.50%) |
Jul 23, 2018 | 10.00 | 10.17 | 9.930 | 9.950 | 4,038 | -0.08(-0.81%) |
Jul 20, 2018 | 10.40 | 10.40 | 9.875 | 10.03 | 10,080 | -0.07(-0.68%) |
Jul 19, 2018 | 9.950 | 10.25 | 9.850 | 10.10 | 12,041 | +0.00(+0.00%) |
Jul 18, 2018 | 10.50 | 10.50 | 9.950 | 10.10 | 12,881 | -0.15(-1.46%) |
Jul 17, 2018 | 10.15 | 10.25 | 10.15 | 10.25 | 8,352 | +0.30(+3.02%) |
Jul 16, 2018 | 10.60 | 10.60 | 9.950 | 9.950 | 32,169 | -0.57(-5.38%) |
Jul 13, 2018 | 10.30 | 10.55 | 10.30 | 10.52 | 21,274 | +0.32(+3.10%) |
Jul 12, 2018 | 10.32 | 10.32 | 10.20 | 10.20 | 6,325 | -0.10(-0.97%) |
Jul 11, 2018 | 10.25 | 10.40 | 10.10 | 10.30 | 9,662 | +0.15(+1.48%) |
Jul 10, 2018 | 10.35 | 10.45 | 10.04 | 10.15 | 21,835 | -0.20(-1.93%) |
Jul 09, 2018 | 9.950 | 10.35 | 9.850 | 10.35 | 20,236 | +0.55(+5.61%) |
Jul 06, 2018 | 9.600 | 10.00 | 9.590 | 9.800 | 25,953 | +0.20(+2.08%) |
Jul 05, 2018 | 10.15 | 10.20 | 9.350 | 9.600 | 105,139 | -0.62(-6.04%) |
Jul 03, 2018 | 10.22 | 10.22 | 10.22 | 0 | -0.08(-0.81%) |