Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.248 | 8.248 | 8.185 | 8.202 | 37,095 | -0.02(-0.28%) |
Sep 27, 2018 | 8.248 | 8.248 | 8.154 | 8.225 | 22,658 | -0.02(-0.21%) |
Sep 26, 2018 | 8.304 | 8.304 | 8.208 | 8.242 | 67,435 | +0.02(+0.28%) |
Sep 25, 2018 | 8.088 | 8.219 | 8.066 | 8.219 | 50,061 | +0.11(+1.40%) |
Sep 24, 2018 | 7.923 | 8.248 | 7.923 | 8.105 | 74,163 | +0.19(+2.37%) |
Sep 21, 2018 | 8.145 | 8.151 | 7.901 | 7.918 | 141,175 | -0.22(-2.73%) |
Sep 20, 2018 | 8.083 | 8.248 | 8.071 | 8.139 | 88,391 | +0.04(+0.49%) |
Sep 19, 2018 | 7.963 | 8.111 | 7.956 | 8.100 | 88,170 | +0.12(+1.50%) |
Sep 18, 2018 | 8.071 | 8.195 | 7.963 | 7.980 | 112,922 | -0.10(-1.20%) |
Sep 17, 2018 | 8.157 | 8.228 | 8.071 | 8.077 | 251,290 | -0.11(-1.32%) |
Sep 14, 2018 | 8.316 | 8.316 | 8.157 | 8.185 | 47,468 | -0.02(-0.21%) |
Sep 13, 2018 | 8.088 | 8.304 | 8.031 | 8.202 | 331,891 | -0.03(-0.40%) |
Sep 12, 2018 | 8.224 | 8.263 | 8.224 | 8.235 | 67,219 | -0.01(-0.14%) |
Sep 11, 2018 | 8.201 | 8.325 | 8.201 | 8.246 | 74,100 | +0.00(+0.00%) |
Sep 10, 2018 | 8.229 | 8.263 | 8.147 | 8.246 | 46,466 | +0.10(+1.25%) |
Sep 07, 2018 | 8.275 | 8.303 | 8.122 | 8.145 | 80,135 | -0.10(-1.16%) |
Sep 06, 2018 | 8.258 | 8.310 | 8.184 | 8.241 | 191,265 | +0.03(+0.34%) |
Sep 05, 2018 | 8.162 | 8.229 | 8.150 | 8.212 | 129,544 | +0.10(+1.25%) |
Sep 04, 2018 | 8.009 | 8.128 | 7.981 | 8.111 | 132,402 | +0.10(+1.27%) |
Aug 31, 2018 | 8.009 | 8.009 | 8.009 | 0 | +0.06(+0.71%) | |
Aug 30, 2018 | 7.914 | 8.032 | 7.914 | 7.953 | 112,079 | +0.05(+0.64%) |
Aug 29, 2018 | 7.897 | 7.981 | 7.863 | 7.902 | 149,826 | -0.02(-0.21%) |
Aug 28, 2018 | 8.100 | 8.100 | 7.823 | 7.919 | 251,682 | -0.15(-1.89%) |
Aug 27, 2018 | 8.083 | 8.202 | 8.049 | 8.071 | 177,220 | +0.06(+0.77%) |
Aug 24, 2018 | 8.337 | 8.337 | 7.959 | 8.009 | 507,052 | -0.34(-4.12%) |
Aug 23, 2018 | 8.681 | 8.686 | 8.083 | 8.353 | 448,832 | -0.35(-4.02%) |
Aug 22, 2018 | 8.726 | 8.799 | 8.691 | 8.703 | 68,728 | -0.05(-0.52%) |
Aug 21, 2018 | 8.771 | 8.805 | 8.692 | 8.748 | 84,131 | -0.02(-0.26%) |
Aug 20, 2018 | 8.743 | 8.815 | 8.743 | 8.771 | 39,191 | -0.02(-0.19%) |
Aug 17, 2018 | 8.912 | 8.912 | 8.743 | 8.788 | 82,263 | -0.06(-0.64%) |
Aug 16, 2018 | 8.822 | 8.861 | 8.755 | 8.844 | 22,654 | -0.01(-0.13%) |
Aug 15, 2018 | 8.861 | 8.906 | 8.754 | 8.855 | 71,198 | +0.00(+0.00%) |
Aug 14, 2018 | 9.008 | 9.008 | 8.783 | 8.855 | 79,827 | -0.20(-2.18%) |
Aug 13, 2018 | 9.092 | 9.092 | 8.937 | 9.053 | 73,923 | +0.04(+0.44%) |
Aug 10, 2018 | 9.013 | 9.109 | 9.008 | 9.013 | 82,794 | -0.05(-0.55%) |
Aug 09, 2018 | 9.102 | 9.102 | 9.013 | 9.063 | 46,068 | -0.06(-0.61%) |
Aug 08, 2018 | 8.951 | 9.181 | 8.915 | 9.119 | 101,892 | +0.18(+2.07%) |
Aug 07, 2018 | 8.822 | 8.957 | 8.772 | 8.934 | 62,791 | +0.11(+1.27%) |
Aug 06, 2018 | 8.778 | 8.845 | 8.761 | 8.822 | 71,628 | +0.04(+0.51%) |
Aug 03, 2018 | 8.671 | 8.778 | 8.671 | 8.778 | 55,556 | +0.07(+0.77%) |
Aug 02, 2018 | 8.649 | 8.710 | 8.582 | 8.710 | 68,103 | +0.07(+0.78%) |
Aug 01, 2018 | 8.638 | 8.661 | 8.595 | 8.643 | 52,440 | -0.01(-0.06%) |
Jul 31, 2018 | 8.615 | 8.649 | 8.549 | 8.649 | 33,748 | +0.13(+1.58%) |
Jul 30, 2018 | 8.531 | 8.609 | 8.509 | 8.514 | 47,681 | -0.02(-0.26%) |
Jul 27, 2018 | 8.554 | 8.598 | 8.509 | 8.537 | 45,373 | +0.00(+0.00%) |
Jul 26, 2018 | 8.598 | 8.660 | 8.537 | 8.537 | 39,437 | -0.08(-0.97%) |
Jul 25, 2018 | 8.593 | 8.755 | 8.565 | 8.621 | 71,865 | +0.05(+0.59%) |
Jul 24, 2018 | 8.548 | 8.643 | 8.515 | 8.570 | 53,796 | -0.02(-0.26%) |
Jul 23, 2018 | 8.621 | 8.626 | 8.534 | 8.593 | 58,339 | -0.01(-0.13%) |
Jul 20, 2018 | 8.666 | 8.666 | 8.582 | 8.604 | 29,541 | -0.07(-0.84%) |
Jul 19, 2018 | 8.716 | 8.716 | 8.563 | 8.677 | 57,364 | -0.04(-0.45%) |
Jul 18, 2018 | 8.570 | 8.716 | 8.430 | 8.716 | 601,150 | +0.21(+2.43%) |
Jul 17, 2018 | 8.649 | 8.649 | 8.464 | 8.509 | 129,111 | -0.12(-1.36%) |
Jul 16, 2018 | 8.654 | 8.664 | 8.582 | 8.626 | 80,461 | -0.06(-0.64%) |
Jul 13, 2018 | 8.682 | 8.710 | 8.643 | 8.682 | 64,012 | -0.02(-0.19%) |
Jul 12, 2018 | 8.710 | 8.761 | 8.677 | 8.699 | 73,675 | -0.01(-0.12%) |
Jul 11, 2018 | 8.693 | 8.776 | 8.520 | 8.709 | 68,711 | +0.00(+0.00%) |
Jul 10, 2018 | 8.748 | 8.748 | 8.599 | 8.709 | 64,550 | -0.04(-0.44%) |
Jul 09, 2018 | 8.609 | 8.748 | 8.609 | 8.748 | 111,312 | +0.15(+1.74%) |
Jul 06, 2018 | 8.543 | 8.609 | 8.515 | 8.598 | 94,105 | +0.06(+0.65%) |
Jul 05, 2018 | 8.498 | 8.609 | 8.475 | 8.543 | 148,727 | +0.14(+1.72%) |
Jul 03, 2018 | 8.398 | 8.398 | 8.398 | 0 | +0.01(+0.13%) |