Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.510 | 8.510 | 8.510 | 8.510 | 300 | +0.25(+3.03%) |
Sep 27, 2018 | 8.290 | 8.310 | 8.250 | 8.260 | 883 | -0.04(-0.48%) |
Sep 26, 2018 | 8.360 | 8.410 | 8.300 | 8.300 | 6,037 | -0.12(-1.43%) |
Sep 25, 2018 | 8.350 | 8.420 | 8.310 | 8.420 | 7,569 | +0.01(+0.12%) |
Sep 24, 2018 | 8.440 | 8.463 | 8.400 | 8.410 | 4,650 | -0.39(-4.43%) |
Sep 21, 2018 | 8.770 | 8.800 | 8.770 | 8.800 | 1,400 | +0.24(+2.80%) |
Sep 20, 2018 | 8.500 | 8.643 | 8.500 | 8.560 | 2,465 | +0.06(+0.71%) |
Sep 19, 2018 | 8.510 | 8.550 | 8.500 | 8.500 | 3,794 | +0.00(+0.00%) |
Sep 18, 2018 | 8.510 | 9.250 | 8.500 | 8.500 | 3,672 | +0.00(+0.00%) |
Sep 17, 2018 | 8.750 | 9.066 | 8.320 | 8.500 | 10,640 | -0.25(-2.86%) |
Sep 14, 2018 | 8.790 | 8.940 | 8.750 | 8.750 | 2,700 | -0.20(-2.23%) |
Sep 13, 2018 | 8.950 | 8.950 | 8.950 | 8.950 | 348 | +0.10(+1.13%) |
Sep 12, 2018 | 8.790 | 8.930 | 8.790 | 8.850 | 5,155 | +0.05(+0.57%) |
Sep 11, 2018 | 8.800 | 8.960 | 8.800 | 8.800 | 1,377 | -0.01(-0.08%) |
Sep 10, 2018 | 8.868 | 8.868 | 8.800 | 8.807 | 1,997 | -0.02(-0.26%) |
Sep 07, 2018 | 8.810 | 8.880 | 8.810 | 8.830 | 1,400 | -0.13(-1.49%) |
Sep 06, 2018 | 8.810 | 8.964 | 8.810 | 8.964 | 1,203 | +0.11(+1.28%) |
Sep 05, 2018 | 8.910 | 9.030 | 8.850 | 8.850 | 2,087 | +0.04(+0.45%) |
Sep 04, 2018 | 8.900 | 9.000 | 8.810 | 8.810 | 1,735 | -0.19(-2.11%) |
Aug 31, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 66 | +0.00(+0.00%) |
Aug 29, 2018 | 8.910 | 9.000 | 8.800 | 9.000 | 3,508 | -0.01(-0.11%) |
Aug 28, 2018 | 8.924 | 9.010 | 8.924 | 9.010 | 761 | +0.01(+0.11%) |
Aug 27, 2018 | 9.000 | 9.190 | 9.000 | 9.000 | 6,134 | -0.07(-0.77%) |
Aug 24, 2018 | 9.060 | 9.170 | 8.790 | 9.070 | 3,500 | -0.03(-0.33%) |
Aug 23, 2018 | 9.010 | 9.100 | 9.000 | 9.100 | 2,016 | +0.00(+0.00%) |
Aug 22, 2018 | 9.140 | 9.152 | 9.072 | 9.100 | 3,084 | +0.04(+0.44%) |
Aug 21, 2018 | 9.240 | 9.242 | 9.060 | 9.060 | 2,978 | -0.30(-3.21%) |
Aug 20, 2018 | 9.170 | 9.360 | 9.170 | 9.360 | 4,006 | +0.02(+0.21%) |
Aug 17, 2018 | 9.940 | 9.940 | 9.000 | 9.340 | 1,600 | +0.21(+2.30%) |
Aug 16, 2018 | 9.093 | 9.197 | 9.093 | 9.130 | 642 | +0.02(+0.22%) |
Aug 15, 2018 | 9.216 | 9.216 | 9.000 | 9.110 | 4,213 | -0.25(-2.67%) |
Aug 14, 2018 | 9.110 | 9.370 | 9.078 | 9.360 | 4,291 | +0.29(+3.20%) |
Aug 13, 2018 | 9.917 | 9.917 | 9.070 | 9.070 | 13,885 | -0.67(-6.88%) |
Aug 10, 2018 | 9.560 | 9.865 | 9.500 | 9.740 | 3,500 | -0.13(-1.32%) |
Aug 09, 2018 | 9.830 | 10.01 | 9.558 | 9.870 | 3,597 | +0.13(+1.33%) |
Aug 08, 2018 | 9.760 | 9.810 | 9.570 | 9.740 | 1,852 | -0.13(-1.32%) |
Aug 07, 2018 | 9.750 | 9.890 | 9.710 | 9.870 | 1,555 | +0.19(+1.96%) |
Aug 06, 2018 | 9.981 | 9.981 | 9.610 | 9.680 | 2,959 | -0.01(-0.10%) |
Aug 03, 2018 | 9.500 | 10.15 | 9.500 | 9.690 | 9,000 | -0.31(-3.10%) |
Aug 02, 2018 | 10.08 | 10.09 | 9.960 | 10.00 | 3,434 | +0.41(+4.28%) |
Aug 01, 2018 | 9.550 | 9.670 | 9.550 | 9.590 | 3,402 | -0.16(-1.64%) |
Jul 31, 2018 | 9.850 | 10.00 | 9.750 | 9.750 | 3,031 | -0.30(-2.99%) |
Jul 30, 2018 | 10.23 | 10.25 | 9.850 | 10.05 | 2,883 | -0.01(-0.10%) |
Jul 27, 2018 | 10.29 | 10.40 | 10.04 | 10.06 | 1,500 | +0.06(+0.60%) |
Jul 26, 2018 | 9.980 | 10.00 | 9.640 | 10.00 | 1,291 | +0.04(+0.40%) |
Jul 25, 2018 | 9.770 | 10.00 | 9.500 | 9.960 | 13,702 | +0.12(+1.22%) |
Jul 24, 2018 | 10.20 | 10.21 | 9.840 | 9.840 | 2,177 | -0.16(-1.60%) |
Jul 23, 2018 | 10.18 | 10.18 | 10.00 | 10.00 | 721 | +0.00(+0.00%) |
Jul 20, 2018 | 10.25 | 10.33 | 10.00 | 10.00 | 4,908 | -0.23(-2.25%) |
Jul 19, 2018 | 10.30 | 10.44 | 10.17 | 10.23 | 1,741 | +0.01(+0.09%) |
Jul 18, 2018 | 10.18 | 10.38 | 10.18 | 10.22 | 11,071 | +0.04(+0.41%) |
Jul 17, 2018 | 9.717 | 10.30 | 9.717 | 10.18 | 3,884 | +0.68(+7.15%) |
Jul 16, 2018 | 9.660 | 9.672 | 9.500 | 9.500 | 9,061 | +0.00(+0.00%) |
Jul 13, 2018 | 9.690 | 9.690 | 9.500 | 9.500 | 1,351 | -0.22(-2.26%) |
Jul 11, 2018 | 9.720 | 9.720 | 9.720 | 31 | +0.00(+0.00%) | |
Jul 10, 2018 | 9.770 | 9.880 | 9.570 | 9.720 | 5,835 | -0.03(-0.31%) |
Jul 09, 2018 | 9.740 | 9.940 | 9.610 | 9.750 | 8,166 | +0.01(+0.10%) |
Jul 06, 2018 | 9.740 | 9.760 | 9.670 | 9.740 | 3,103 | +0.01(+0.10%) |
Jul 05, 2018 | 9.659 | 9.800 | 9.599 | 9.730 | 5,775 | -0.13(-1.32%) |
Jul 03, 2018 | 9.860 | 9.860 | 9.860 | 0 | +0.20(+2.07%) |