Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.121 | 9.263 | 9.121 | 9.263 | 13,542 | +0.09(+1.03%) |
Sep 27, 2018 | 9.310 | 9.310 | 9.121 | 9.168 | 4,871 | -0.09(-1.02%) |
Sep 26, 2018 | 9.310 | 9.310 | 9.055 | 9.263 | 6,754 | +0.19(+2.08%) |
Sep 25, 2018 | 9.033 | 9.320 | 9.006 | 9.074 | 88,889 | -0.05(-0.52%) |
Sep 24, 2018 | 8.743 | 9.121 | 8.719 | 9.121 | 10,564 | +0.38(+4.32%) |
Sep 21, 2018 | 9.215 | 9.215 | 8.743 | 8.743 | 31,634 | -0.43(-4.64%) |
Sep 20, 2018 | 8.837 | 9.168 | 8.837 | 9.168 | 116,415 | +0.38(+4.30%) |
Sep 19, 2018 | 8.790 | 8.979 | 8.743 | 8.790 | 8,010 | +0.14(+1.64%) |
Sep 18, 2018 | 8.970 | 9.026 | 8.648 | 8.648 | 11,265 | -0.09(-1.08%) |
Sep 17, 2018 | 8.743 | 8.979 | 8.743 | 8.743 | 5,336 | -0.05(-0.54%) |
Sep 14, 2018 | 8.979 | 9.026 | 8.790 | 8.790 | 5,713 | -0.19(-2.11%) |
Sep 13, 2018 | 8.837 | 8.979 | 8.695 | 8.979 | 4,532 | +0.24(+2.70%) |
Sep 12, 2018 | 8.648 | 8.837 | 8.648 | 8.743 | 7,643 | +0.00(+0.00%) |
Sep 11, 2018 | 8.743 | 8.884 | 8.695 | 8.743 | 7,161 | +0.00(+0.00%) |
Sep 10, 2018 | 8.648 | 8.837 | 8.506 | 8.743 | 8,914 | +0.09(+1.09%) |
Sep 07, 2018 | 8.743 | 8.743 | 8.459 | 8.648 | 3,068 | -0.09(-1.08%) |
Sep 06, 2018 | 8.648 | 8.743 | 8.620 | 8.743 | 2,378 | +0.08(+0.87%) |
Sep 05, 2018 | 8.714 | 8.714 | 8.479 | 8.667 | 1,900 | -0.05(-0.54%) |
Sep 04, 2018 | 8.620 | 8.714 | 8.488 | 8.714 | 9,561 | +0.09(+1.09%) |
Aug 31, 2018 | 8.620 | 8.620 | 8.620 | 0 | +0.05(+0.55%) | |
Aug 30, 2018 | 8.620 | 8.667 | 8.530 | 8.573 | 1,388 | +0.00(+0.00%) |
Aug 29, 2018 | 8.903 | 8.903 | 8.526 | 8.573 | 9,994 | -0.14(-1.62%) |
Aug 28, 2018 | 8.479 | 8.714 | 8.432 | 8.714 | 4,422 | +0.28(+3.35%) |
Aug 27, 2018 | 8.488 | 8.526 | 8.432 | 8.432 | 2,482 | +0.00(+0.00%) |
Aug 24, 2018 | 8.526 | 8.526 | 8.432 | 8.432 | 4,776 | +0.05(+0.56%) |
Aug 23, 2018 | 8.432 | 8.479 | 8.384 | 8.384 | 4,725 | +0.05(+0.56%) |
Aug 22, 2018 | 8.502 | 8.526 | 8.337 | 8.337 | 9,580 | -0.14(-1.67%) |
Aug 21, 2018 | 8.384 | 8.479 | 8.384 | 8.479 | 5,807 | +0.05(+0.56%) |
Aug 20, 2018 | 8.290 | 8.539 | 8.290 | 8.432 | 5,544 | +0.19(+2.29%) |
Aug 17, 2018 | 8.215 | 8.243 | 8.215 | 8.243 | 636 | +0.00(+0.00%) |
Aug 16, 2018 | 8.290 | 8.290 | 8.217 | 8.243 | 1,704 | -0.03(-0.39%) |
Aug 15, 2018 | 8.384 | 8.384 | 8.275 | 8.275 | 5,267 | +0.06(+0.73%) |
Aug 14, 2018 | 8.384 | 8.384 | 8.055 | 8.215 | 4,192 | +0.02(+0.23%) |
Aug 13, 2018 | 8.057 | 8.196 | 8.057 | 8.196 | 977 | +0.00(+0.00%) |
Aug 10, 2018 | 8.290 | 8.290 | 8.196 | 8.196 | 2,122 | -0.02(-0.29%) |
Aug 09, 2018 | 8.384 | 8.432 | 8.154 | 8.220 | 3,168 | -0.00(-0.06%) |
Aug 08, 2018 | 8.196 | 8.384 | 8.064 | 8.225 | 4,766 | +0.08(+0.93%) |
Aug 07, 2018 | 8.243 | 8.243 | 8.102 | 8.149 | 8,120 | -0.01(-0.15%) |
Aug 06, 2018 | 8.055 | 8.196 | 8.055 | 8.161 | 6,889 | +0.06(+0.73%) |
Aug 03, 2018 | 8.196 | 8.196 | 8.102 | 8.102 | 2,866 | -0.09(-1.15%) |
Aug 02, 2018 | 8.008 | 8.196 | 8.008 | 8.196 | 6,079 | +0.19(+2.35%) |
Aug 01, 2018 | 8.008 | 8.008 | 8.008 | 8.008 | 173 | -0.09(-1.16%) |
Jul 31, 2018 | 8.008 | 8.102 | 8.008 | 8.102 | 5,616 | +0.00(+0.00%) |
Jul 30, 2018 | 8.033 | 8.102 | 8.033 | 8.102 | 1,404 | -0.09(-1.15%) |
Jul 27, 2018 | 8.196 | 8.196 | 8.196 | 8.196 | 424 | +0.14(+1.75%) |
Jul 26, 2018 | 7.913 | 8.055 | 7.913 | 8.055 | 2,707 | +0.00(+0.00%) |
Jul 24, 2018 | 8.055 | 8.055 | 8.055 | 11 | -0.02(-0.28%) | |
Jul 23, 2018 | 8.008 | 8.077 | 8.008 | 8.077 | 2,212 | -0.03(-0.37%) |
Jul 20, 2018 | 8.107 | 8.107 | 8.107 | 8.107 | 294 | +0.10(+1.24%) |
Jul 19, 2018 | 7.961 | 8.102 | 7.876 | 8.008 | 3,437 | -0.05(-0.58%) |
Jul 18, 2018 | 8.055 | 8.102 | 8.055 | 8.055 | 873 | +0.05(+0.59%) |
Jul 17, 2018 | 8.149 | 8.149 | 7.970 | 8.008 | 35,144 | -0.09(-1.16%) |
Jul 16, 2018 | 8.102 | 8.102 | 8.067 | 8.102 | 18,793 | +0.00(+0.00%) |
Jul 13, 2018 | 8.053 | 8.102 | 8.008 | 8.102 | 11,720 | +0.00(+0.00%) |
Jul 12, 2018 | 8.102 | 8.102 | 8.062 | 8.102 | 3,036 | +0.00(+0.00%) |
Jul 11, 2018 | 8.055 | 8.102 | 8.055 | 8.102 | 2,348 | +0.05(+0.58%) |
Jul 10, 2018 | 8.149 | 8.180 | 8.055 | 8.055 | 10,500 | -0.09(-1.16%) |
Jul 09, 2018 | 8.196 | 8.196 | 8.125 | 8.149 | 4,558 | +0.00(+0.00%) |
Jul 06, 2018 | 8.043 | 8.149 | 8.043 | 8.149 | 5,302 | +0.05(+0.58%) |
Jul 05, 2018 | 8.055 | 8.149 | 7.819 | 8.102 | 9,304 | -0.09(-1.15%) |
Jul 03, 2018 | 8.196 | 8.196 | 8.196 | 0 | +0.11(+1.33%) |