Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.270 | 8.270 | 8.234 | 8.252 | 8,053 | +0.02(+0.22%) |
Sep 27, 2018 | 8.234 | 8.234 | 8.234 | 8.234 | 334 | +0.00(+0.00%) |
Sep 26, 2018 | 8.315 | 8.315 | 8.234 | 8.234 | 12,073 | -0.09(-1.07%) |
Sep 25, 2018 | 8.368 | 8.368 | 8.322 | 8.324 | 13,584 | -0.01(-0.11%) |
Sep 24, 2018 | 8.324 | 8.398 | 8.324 | 8.333 | 12,613 | +0.03(+0.32%) |
Sep 21, 2018 | 8.261 | 8.324 | 8.261 | 8.306 | 11,967 | +0.01(+0.12%) |
Sep 20, 2018 | 8.270 | 8.312 | 8.270 | 8.295 | 10,177 | +0.01(+0.09%) |
Sep 19, 2018 | 8.270 | 8.312 | 8.261 | 8.288 | 14,697 | +0.03(+0.32%) |
Sep 18, 2018 | 8.324 | 8.354 | 8.261 | 8.261 | 9,767 | -0.02(-0.22%) |
Sep 17, 2018 | 8.341 | 8.341 | 8.279 | 8.279 | 2,174 | -0.08(-0.96%) |
Sep 14, 2018 | 8.341 | 8.404 | 8.279 | 8.359 | 8,276 | +0.06(+0.75%) |
Sep 13, 2018 | 8.324 | 8.324 | 8.279 | 8.297 | 6,601 | -0.03(-0.34%) |
Sep 12, 2018 | 8.306 | 8.350 | 8.279 | 8.325 | 4,571 | +0.06(+0.78%) |
Sep 11, 2018 | 8.190 | 8.270 | 8.146 | 8.261 | 7,235 | +0.07(+0.90%) |
Sep 10, 2018 | 8.279 | 8.279 | 8.181 | 8.187 | 2,133 | -0.05(-0.58%) |
Sep 07, 2018 | 8.181 | 8.252 | 8.137 | 8.234 | 30,891 | -0.00(-0.03%) |
Sep 06, 2018 | 8.315 | 8.315 | 8.194 | 8.237 | 10,524 | -0.11(-1.36%) |
Sep 05, 2018 | 8.288 | 8.359 | 8.226 | 8.350 | 39,262 | +0.05(+0.64%) |
Sep 04, 2018 | 8.252 | 8.297 | 8.181 | 8.297 | 31,601 | +0.09(+1.08%) |
Aug 31, 2018 | 8.208 | 8.208 | 8.208 | 0 | -0.09(-1.10%) | |
Aug 30, 2018 | 8.276 | 8.306 | 8.276 | 8.299 | 8,386 | -0.01(-0.08%) |
Aug 29, 2018 | 8.269 | 8.339 | 8.269 | 8.306 | 2,185 | +0.01(+0.13%) |
Aug 28, 2018 | 8.315 | 8.332 | 8.279 | 8.295 | 13,243 | -0.05(-0.55%) |
Aug 27, 2018 | 8.297 | 8.341 | 8.243 | 8.341 | 14,583 | +0.09(+1.08%) |
Aug 24, 2018 | 8.306 | 8.306 | 8.234 | 8.252 | 7,301 | +0.04(+0.54%) |
Aug 23, 2018 | 8.279 | 8.279 | 8.199 | 8.208 | 7,704 | -0.07(-0.86%) |
Aug 22, 2018 | 8.261 | 8.324 | 8.261 | 8.279 | 5,833 | +0.07(+0.82%) |
Aug 21, 2018 | 8.190 | 8.243 | 8.190 | 8.212 | 27,621 | -0.00(-0.06%) |
Aug 20, 2018 | 8.199 | 8.219 | 8.168 | 8.217 | 22,001 | +0.04(+0.54%) |
Aug 17, 2018 | 8.199 | 8.199 | 8.110 | 8.172 | 3,257 | +0.01(+0.11%) |
Aug 16, 2018 | 8.092 | 8.170 | 8.092 | 8.163 | 5,950 | +0.04(+0.44%) |
Aug 15, 2018 | 8.349 | 8.349 | 8.092 | 8.128 | 20,497 | -0.23(-2.76%) |
Aug 14, 2018 | 8.402 | 8.403 | 8.314 | 8.358 | 3,576 | -0.04(-0.53%) |
Aug 13, 2018 | 8.447 | 8.447 | 8.402 | 8.402 | 7,229 | -0.01(-0.16%) |
Aug 10, 2018 | 8.410 | 8.420 | 8.385 | 8.416 | 22,339 | +0.02(+0.20%) |
Aug 09, 2018 | 8.415 | 8.456 | 8.385 | 8.399 | 15,014 | -0.03(-0.35%) |
Aug 08, 2018 | 8.509 | 8.509 | 8.394 | 8.429 | 6,943 | -0.05(-0.63%) |
Aug 07, 2018 | 8.535 | 8.558 | 8.420 | 8.482 | 7,875 | -0.04(-0.42%) |
Aug 06, 2018 | 8.509 | 8.544 | 8.420 | 8.518 | 5,594 | -0.02(-0.21%) |
Aug 03, 2018 | 8.456 | 8.535 | 8.402 | 8.535 | 17,036 | +0.05(+0.63%) |
Aug 02, 2018 | 8.376 | 8.518 | 8.376 | 8.482 | 13,082 | +0.08(+0.95%) |
Aug 01, 2018 | 8.385 | 8.420 | 8.385 | 8.402 | 3,285 | -0.05(-0.63%) |
Jul 31, 2018 | 8.500 | 8.500 | 8.402 | 8.456 | 5,544 | -0.04(-0.52%) |
Jul 30, 2018 | 8.491 | 8.509 | 8.447 | 8.500 | 2,405 | +0.08(+0.95%) |
Jul 27, 2018 | 8.420 | 8.438 | 8.420 | 8.420 | 13,313 | -0.02(-0.20%) |
Jul 26, 2018 | 8.349 | 8.482 | 8.340 | 8.437 | 11,176 | +0.05(+0.62%) |
Jul 25, 2018 | 8.340 | 8.394 | 8.296 | 8.385 | 8,895 | +0.09(+1.07%) |
Jul 24, 2018 | 8.225 | 8.394 | 8.225 | 8.296 | 11,381 | +0.04(+0.54%) |
Jul 23, 2018 | 8.305 | 8.314 | 8.252 | 8.252 | 4,039 | -0.04(-0.43%) |
Jul 20, 2018 | 8.314 | 8.332 | 8.278 | 8.287 | 4,766 | -0.10(-1.16%) |
Jul 19, 2018 | 8.340 | 8.394 | 8.272 | 8.385 | 16,427 | +0.15(+1.83%) |
Jul 18, 2018 | 8.190 | 8.261 | 8.190 | 8.234 | 8,908 | +0.03(+0.32%) |
Jul 17, 2018 | 8.278 | 8.278 | 8.190 | 8.207 | 4,278 | -0.12(-1.38%) |
Jul 16, 2018 | 8.314 | 8.323 | 8.216 | 8.323 | 2,209 | -0.02(-0.21%) |
Jul 13, 2018 | 8.305 | 8.358 | 8.296 | 8.340 | 3,496 | +0.01(+0.11%) |
Jul 12, 2018 | 8.287 | 8.332 | 8.279 | 8.332 | 7,641 | +0.03(+0.32%) |
Jul 11, 2018 | 8.372 | 8.376 | 8.296 | 8.305 | 11,780 | -0.11(-1.36%) |
Jul 10, 2018 | 8.340 | 8.425 | 8.340 | 8.420 | 13,965 | +0.15(+1.81%) |
Jul 09, 2018 | 8.226 | 8.280 | 8.214 | 8.270 | 15,080 | +0.11(+1.41%) |
Jul 06, 2018 | 8.145 | 8.199 | 8.145 | 8.155 | 12,412 | +0.00(+0.00%) |
Jul 05, 2018 | 8.146 | 8.190 | 8.137 | 8.155 | 11,273 | +0.03(+0.33%) |
Jul 03, 2018 | 8.129 | 8.129 | 8.129 | 0 | +0.04(+0.55%) |