Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.172 | 8.172 | 8.110 | 8.127 | 37,437 | -0.02(-0.28%) |
Sep 27, 2018 | 8.172 | 8.172 | 8.079 | 8.150 | 22,867 | -0.02(-0.21%) |
Sep 26, 2018 | 8.229 | 8.229 | 8.133 | 8.167 | 68,056 | +0.02(+0.28%) |
Sep 25, 2018 | 8.014 | 8.144 | 7.992 | 8.144 | 50,522 | +0.11(+1.40%) |
Sep 24, 2018 | 7.851 | 8.172 | 7.851 | 8.031 | 74,846 | +0.19(+2.37%) |
Sep 21, 2018 | 8.071 | 8.076 | 7.828 | 7.845 | 142,475 | -0.22(-2.73%) |
Sep 20, 2018 | 8.009 | 8.172 | 7.997 | 8.065 | 89,206 | +0.04(+0.49%) |
Sep 19, 2018 | 7.890 | 8.037 | 7.883 | 8.026 | 88,982 | +0.12(+1.50%) |
Sep 18, 2018 | 7.998 | 8.120 | 7.891 | 7.907 | 113,962 | -0.10(-1.20%) |
Sep 17, 2018 | 8.082 | 8.153 | 7.998 | 8.003 | 253,604 | -0.11(-1.32%) |
Sep 14, 2018 | 8.240 | 8.240 | 8.082 | 8.110 | 47,905 | -0.02(-0.21%) |
Sep 13, 2018 | 8.014 | 8.229 | 7.958 | 8.127 | 334,948 | -0.03(-0.40%) |
Sep 12, 2018 | 8.149 | 8.187 | 8.149 | 8.160 | 67,839 | -0.01(-0.14%) |
Sep 11, 2018 | 8.126 | 8.249 | 8.126 | 8.171 | 74,783 | +0.00(+0.00%) |
Sep 10, 2018 | 8.154 | 8.188 | 8.073 | 8.171 | 46,894 | +0.10(+1.25%) |
Sep 07, 2018 | 8.199 | 8.227 | 8.048 | 8.070 | 80,873 | -0.10(-1.16%) |
Sep 06, 2018 | 8.182 | 8.234 | 8.110 | 8.165 | 193,026 | +0.03(+0.34%) |
Sep 05, 2018 | 8.087 | 8.154 | 8.076 | 8.138 | 130,738 | +0.10(+1.25%) |
Sep 04, 2018 | 7.936 | 8.054 | 7.908 | 8.037 | 133,622 | +0.10(+1.27%) |
Aug 31, 2018 | 7.936 | 7.936 | 7.936 | 0 | +0.06(+0.71%) | |
Aug 30, 2018 | 7.841 | 7.959 | 7.841 | 7.880 | 113,112 | +0.05(+0.64%) |
Aug 29, 2018 | 7.825 | 7.908 | 7.791 | 7.830 | 151,207 | -0.02(-0.21%) |
Aug 28, 2018 | 8.026 | 8.026 | 7.752 | 7.847 | 254,000 | -0.15(-1.89%) |
Aug 27, 2018 | 8.009 | 8.127 | 7.976 | 7.998 | 178,852 | +0.06(+0.77%) |
Aug 24, 2018 | 8.260 | 8.260 | 7.886 | 7.936 | 511,723 | -0.34(-4.12%) |
Aug 23, 2018 | 8.601 | 8.607 | 8.009 | 8.277 | 452,966 | -0.35(-4.02%) |
Aug 22, 2018 | 8.646 | 8.719 | 8.612 | 8.624 | 69,361 | -0.04(-0.52%) |
Aug 21, 2018 | 8.691 | 8.724 | 8.613 | 8.668 | 84,906 | -0.02(-0.26%) |
Aug 20, 2018 | 8.663 | 8.734 | 8.663 | 8.691 | 39,552 | -0.02(-0.19%) |
Aug 17, 2018 | 8.831 | 8.831 | 8.663 | 8.708 | 83,020 | -0.06(-0.64%) |
Aug 16, 2018 | 8.741 | 8.780 | 8.675 | 8.763 | 22,862 | -0.01(-0.13%) |
Aug 15, 2018 | 8.780 | 8.824 | 8.674 | 8.775 | 71,854 | +0.00(+0.00%) |
Aug 14, 2018 | 8.926 | 8.926 | 8.703 | 8.775 | 80,562 | -0.20(-2.18%) |
Aug 13, 2018 | 9.009 | 9.009 | 8.855 | 8.970 | 74,604 | +0.04(+0.44%) |
Aug 10, 2018 | 8.931 | 9.026 | 8.926 | 8.931 | 83,557 | -0.05(-0.55%) |
Aug 09, 2018 | 9.019 | 9.019 | 8.930 | 8.980 | 46,493 | -0.06(-0.61%) |
Aug 08, 2018 | 8.869 | 9.097 | 8.833 | 9.036 | 102,831 | +0.18(+2.07%) |
Aug 07, 2018 | 8.742 | 8.875 | 8.692 | 8.853 | 63,369 | +0.11(+1.27%) |
Aug 06, 2018 | 8.697 | 8.764 | 8.681 | 8.742 | 72,287 | +0.04(+0.51%) |
Aug 03, 2018 | 8.592 | 8.697 | 8.592 | 8.697 | 56,067 | +0.07(+0.77%) |
Aug 02, 2018 | 8.570 | 8.631 | 8.503 | 8.631 | 68,731 | +0.07(+0.78%) |
Aug 01, 2018 | 8.559 | 8.582 | 8.517 | 8.564 | 52,923 | -0.01(-0.06%) |
Jul 31, 2018 | 8.537 | 8.570 | 8.471 | 8.570 | 34,059 | +0.13(+1.58%) |
Jul 30, 2018 | 8.453 | 8.530 | 8.431 | 8.437 | 48,121 | -0.02(-0.26%) |
Jul 27, 2018 | 8.476 | 8.520 | 8.431 | 8.459 | 45,791 | +0.00(+0.00%) |
Jul 26, 2018 | 8.520 | 8.581 | 8.459 | 8.459 | 39,801 | -0.08(-0.97%) |
Jul 25, 2018 | 8.514 | 8.675 | 8.487 | 8.542 | 72,527 | +0.05(+0.59%) |
Jul 24, 2018 | 8.470 | 8.564 | 8.438 | 8.492 | 54,292 | -0.02(-0.26%) |
Jul 23, 2018 | 8.542 | 8.548 | 8.456 | 8.514 | 58,876 | -0.01(-0.13%) |
Jul 20, 2018 | 8.587 | 8.587 | 8.503 | 8.525 | 29,813 | -0.07(-0.84%) |
Jul 19, 2018 | 8.636 | 8.636 | 8.485 | 8.598 | 57,892 | -0.04(-0.45%) |
Jul 18, 2018 | 8.492 | 8.636 | 8.354 | 8.636 | 606,687 | +0.21(+2.43%) |
Jul 17, 2018 | 8.570 | 8.570 | 8.387 | 8.431 | 130,301 | -0.12(-1.36%) |
Jul 16, 2018 | 8.575 | 8.585 | 8.503 | 8.548 | 81,202 | -0.06(-0.64%) |
Jul 13, 2018 | 8.603 | 8.631 | 8.564 | 8.603 | 64,602 | -0.02(-0.19%) |
Jul 12, 2018 | 8.631 | 8.681 | 8.598 | 8.620 | 74,354 | -0.01(-0.12%) |
Jul 11, 2018 | 8.613 | 8.696 | 8.443 | 8.630 | 69,344 | +0.00(+0.00%) |
Jul 10, 2018 | 8.668 | 8.668 | 8.521 | 8.630 | 65,145 | -0.04(-0.44%) |
Jul 09, 2018 | 8.531 | 8.668 | 8.531 | 8.668 | 112,337 | +0.15(+1.74%) |
Jul 06, 2018 | 8.465 | 8.531 | 8.437 | 8.520 | 94,972 | +0.06(+0.65%) |
Jul 05, 2018 | 8.421 | 8.531 | 8.398 | 8.465 | 150,097 | +0.14(+1.72%) |
Jul 03, 2018 | 8.322 | 8.322 | 8.322 | 0 | +0.01(+0.13%) |