Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.200 | 8.260 | 8.190 | 8.220 | 63,377 | +0.01(+0.12%) |
Sep 27, 2018 | 8.200 | 8.250 | 8.170 | 8.210 | 133,663 | +0.00(+0.00%) |
Sep 26, 2018 | 8.250 | 8.300 | 8.170 | 8.210 | 160,471 | -0.09(-1.08%) |
Sep 25, 2018 | 8.260 | 8.320 | 8.210 | 8.300 | 60,852 | +0.08(+0.97%) |
Sep 24, 2018 | 8.270 | 8.270 | 8.140 | 8.220 | 22,732 | -0.07(-0.84%) |
Sep 21, 2018 | 8.180 | 8.300 | 8.180 | 8.290 | 95,415 | +0.09(+1.10%) |
Sep 20, 2018 | 8.170 | 8.250 | 8.120 | 8.200 | 59,680 | +0.00(+0.00%) |
Sep 19, 2018 | 8.270 | 8.270 | 8.180 | 8.200 | 135,497 | -0.06(-0.73%) |
Sep 18, 2018 | 8.180 | 8.340 | 8.160 | 8.260 | 35,878 | +0.05(+0.61%) |
Sep 17, 2018 | 8.200 | 8.220 | 8.190 | 8.210 | 37,908 | +0.00(+0.00%) |
Sep 14, 2018 | 8.220 | 8.230 | 8.190 | 8.210 | 140,670 | -0.03(-0.36%) |
Sep 13, 2018 | 8.250 | 8.280 | 8.180 | 8.240 | 58,309 | +0.02(+0.24%) |
Sep 12, 2018 | 8.390 | 8.390 | 8.130 | 8.220 | 60,128 | -0.17(-2.03%) |
Sep 11, 2018 | 8.300 | 8.410 | 8.240 | 8.390 | 77,951 | +0.08(+0.96%) |
Sep 10, 2018 | 8.080 | 8.380 | 8.080 | 8.310 | 53,263 | +0.07(+0.85%) |
Sep 07, 2018 | 8.300 | 8.300 | 8.150 | 8.240 | 58,565 | -0.06(-0.72%) |
Sep 06, 2018 | 8.220 | 8.350 | 8.220 | 8.300 | 84,965 | +0.10(+1.22%) |
Sep 05, 2018 | 8.350 | 8.370 | 8.200 | 8.200 | 67,554 | -0.16(-1.91%) |
Sep 04, 2018 | 8.590 | 8.620 | 8.320 | 8.360 | 74,590 | -0.28(-3.24%) |
Aug 31, 2018 | 8.640 | 8.640 | 8.640 | 0 | -0.04(-0.46%) | |
Aug 30, 2018 | 8.580 | 8.720 | 8.560 | 8.680 | 94,710 | +0.10(+1.17%) |
Aug 29, 2018 | 8.570 | 8.650 | 8.570 | 8.580 | 48,963 | +0.02(+0.23%) |
Aug 28, 2018 | 8.560 | 8.610 | 8.470 | 8.560 | 56,303 | -0.02(-0.23%) |
Aug 27, 2018 | 8.490 | 8.640 | 8.400 | 8.580 | 110,448 | +0.10(+1.18%) |
Aug 24, 2018 | 8.480 | 8.500 | 8.400 | 8.480 | 55,250 | +0.05(+0.59%) |
Aug 23, 2018 | 8.440 | 8.480 | 8.380 | 8.430 | 28,701 | -0.03(-0.35%) |
Aug 22, 2018 | 8.340 | 8.520 | 8.320 | 8.460 | 81,142 | +0.13(+1.56%) |
Aug 21, 2018 | 8.510 | 8.520 | 8.320 | 8.330 | 60,389 | -0.21(-2.46%) |
Aug 20, 2018 | 8.250 | 8.560 | 8.250 | 8.540 | 77,176 | +0.31(+3.77%) |
Aug 17, 2018 | 8.250 | 8.250 | 8.200 | 8.230 | 35,854 | -0.02(-0.24%) |
Aug 16, 2018 | 8.250 | 8.250 | 8.210 | 8.250 | 95,557 | +0.01(+0.12%) |
Aug 15, 2018 | 8.200 | 8.260 | 8.080 | 8.240 | 107,224 | -0.01(-0.12%) |
Aug 14, 2018 | 8.280 | 8.310 | 8.210 | 8.250 | 210,813 | -0.01(-0.12%) |
Aug 13, 2018 | 8.340 | 8.350 | 8.250 | 8.260 | 35,961 | -0.07(-0.84%) |
Aug 10, 2018 | 8.300 | 8.350 | 8.270 | 8.330 | 133,013 | +0.02(+0.24%) |
Aug 09, 2018 | 8.330 | 8.400 | 8.240 | 8.310 | 165,111 | +0.00(+0.00%) |
Aug 08, 2018 | 8.290 | 8.350 | 8.290 | 8.310 | 66,470 | +0.02(+0.24%) |
Aug 07, 2018 | 8.290 | 8.490 | 8.290 | 8.290 | 74,201 | -0.05(-0.60%) |
Aug 03, 2018 | 8.340 | 8.340 | 8.340 | 0 | +0.05(+0.60%) | |
Aug 02, 2018 | 8.380 | 8.400 | 8.290 | 8.290 | 67,365 | -0.10(-1.19%) |
Aug 01, 2018 | 8.550 | 8.670 | 8.370 | 8.390 | 56,455 | -0.16(-1.87%) |
Jul 31, 2018 | 8.410 | 8.550 | 8.340 | 8.550 | 46,978 | +0.10(+1.18%) |
Jul 30, 2018 | 8.430 | 8.510 | 8.370 | 8.450 | 78,748 | +0.07(+0.84%) |
Jul 27, 2018 | 8.590 | 8.610 | 8.370 | 8.380 | 74,620 | -0.22(-2.56%) |
Jul 26, 2018 | 8.510 | 8.700 | 8.490 | 8.600 | 70,537 | +0.10(+1.18%) |
Jul 25, 2018 | 8.550 | 8.560 | 8.500 | 8.500 | 70,571 | -0.04(-0.47%) |
Jul 24, 2018 | 8.680 | 8.700 | 8.530 | 8.540 | 86,745 | -0.12(-1.39%) |
Jul 23, 2018 | 8.660 | 8.720 | 8.630 | 8.660 | 58,257 | -0.01(-0.12%) |
Jul 20, 2018 | 8.700 | 8.760 | 8.650 | 8.670 | 68,153 | -0.01(-0.12%) |
Jul 19, 2018 | 8.770 | 8.810 | 8.630 | 8.680 | 84,227 | -0.09(-1.03%) |
Jul 18, 2018 | 8.630 | 8.810 | 8.600 | 8.770 | 96,463 | +0.12(+1.39%) |
Jul 17, 2018 | 8.560 | 8.660 | 8.550 | 8.650 | 149,245 | +0.06(+0.70%) |
Jul 16, 2018 | 8.640 | 8.650 | 8.560 | 8.590 | 126,406 | -0.02(-0.23%) |
Jul 13, 2018 | 8.640 | 8.570 | 8.610 | 64,022 | +0.04(+0.47%) | |
Jul 12, 2018 | 8.490 | 8.605 | 8.420 | 8.570 | 107,560 | +0.11(+1.30%) |
Jul 11, 2018 | 8.410 | 8.500 | 8.410 | 8.460 | 128,284 | +0.00(+0.00%) |
Jul 10, 2018 | 8.220 | 8.490 | 8.220 | 8.460 | 202,253 | +0.24(+2.92%) |
Jul 09, 2018 | 8.340 | 8.360 | 8.200 | 8.220 | 155,737 | -0.10(-1.20%) |
Jul 06, 2018 | 8.220 | 8.320 | 8.000 | 8.320 | 132,114 | +0.03(+0.36%) |
Jul 05, 2018 | 8.190 | 8.340 | 8.170 | 8.290 | 93,891 | +0.10(+1.22%) |
Jul 04, 2018 | 8.080 | 8.200 | 8.080 | 8.190 | 59,176 | +0.12(+1.49%) |