Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.970 | 8.018 | 7.941 | 8.018 | 644,275 | +0.03(+0.36%) |
Sep 27, 2018 | 7.989 | 8.004 | 7.916 | 7.989 | 625,778 | +0.02(+0.30%) |
Sep 26, 2018 | 8.033 | 8.043 | 7.958 | 7.965 | 629,441 | -0.05(-0.67%) |
Sep 25, 2018 | 8.038 | 8.057 | 7.960 | 8.018 | 717,987 | +0.02(+0.30%) |
Sep 24, 2018 | 8.067 | 8.103 | 7.950 | 7.994 | 444,358 | -0.05(-0.66%) |
Sep 21, 2018 | 8.145 | 8.145 | 8.023 | 8.047 | 514,143 | -0.06(-0.78%) |
Sep 20, 2018 | 8.013 | 8.115 | 7.945 | 8.111 | 836,933 | +0.12(+1.52%) |
Sep 19, 2018 | 8.125 | 8.135 | 7.960 | 7.989 | 329,317 | -0.10(-1.20%) |
Sep 18, 2018 | 8.067 | 8.137 | 8.067 | 8.086 | 457,394 | +0.02(+0.30%) |
Sep 17, 2018 | 8.101 | 8.125 | 8.035 | 8.062 | 283,133 | -0.03(-0.42%) |
Sep 14, 2018 | 7.950 | 8.106 | 7.943 | 8.096 | 703,369 | +0.12(+1.52%) |
Sep 13, 2018 | 8.057 | 8.057 | 7.921 | 7.975 | 512,566 | -0.04(-0.48%) |
Sep 12, 2018 | 7.979 | 8.052 | 7.979 | 8.013 | 368,707 | +0.05(+0.61%) |
Sep 11, 2018 | 8.028 | 8.067 | 7.960 | 7.965 | 523,199 | -0.05(-0.61%) |
Sep 10, 2018 | 8.081 | 8.154 | 7.975 | 8.013 | 401,806 | -0.01(-0.18%) |
Sep 07, 2018 | 7.921 | 8.067 | 7.829 | 8.028 | 348,390 | +0.06(+0.79%) |
Sep 06, 2018 | 7.965 | 8.043 | 7.941 | 7.965 | 558,250 | -0.02(-0.30%) |
Sep 05, 2018 | 8.203 | 8.203 | 7.960 | 7.989 | 1,149,169 | -0.10(-1.26%) |
Sep 04, 2018 | 8.052 | 8.183 | 7.950 | 8.091 | 1,273,297 | +0.07(+0.85%) |
Aug 31, 2018 | 8.023 | 8.023 | 8.023 | 0 | -0.02(-0.24%) | |
Aug 30, 2018 | 7.965 | 8.125 | 7.902 | 8.043 | 1,118,312 | +0.07(+0.85%) |
Aug 29, 2018 | 8.271 | 8.373 | 7.916 | 7.975 | 1,814,865 | -0.34(-4.09%) |
Aug 28, 2018 | 8.489 | 8.553 | 8.300 | 8.315 | 416,507 | -0.18(-2.17%) |
Aug 27, 2018 | 8.596 | 8.640 | 8.465 | 8.499 | 542,097 | -0.12(-1.41%) |
Aug 24, 2018 | 8.504 | 8.688 | 8.421 | 8.620 | 8,785,946 | +0.12(+1.37%) |
Aug 23, 2018 | 8.499 | 8.529 | 8.412 | 8.504 | 633,111 | +0.03(+0.34%) |
Aug 22, 2018 | 8.519 | 8.548 | 8.441 | 8.475 | 453,959 | +0.04(+0.46%) |
Aug 21, 2018 | 8.489 | 8.548 | 8.417 | 8.436 | 479,916 | -0.05(-0.57%) |
Aug 20, 2018 | 8.451 | 8.601 | 8.415 | 8.485 | 700,907 | +0.09(+1.10%) |
Aug 17, 2018 | 8.300 | 8.480 | 8.300 | 8.392 | 2,365,842 | +0.05(+0.58%) |
Aug 16, 2018 | 8.256 | 8.387 | 8.222 | 8.344 | 298,429 | +0.10(+1.24%) |
Aug 15, 2018 | 8.232 | 8.329 | 8.135 | 8.242 | 509,068 | +0.00(+0.06%) |
Aug 14, 2018 | 8.179 | 8.392 | 8.179 | 8.237 | 462,774 | +0.04(+0.47%) |
Aug 13, 2018 | 8.465 | 8.480 | 8.193 | 8.198 | 502,063 | -0.24(-2.82%) |
Aug 10, 2018 | 8.402 | 8.455 | 8.373 | 8.436 | 943,042 | +0.03(+0.40%) |
Aug 09, 2018 | 8.446 | 8.446 | 8.334 | 8.402 | 608,011 | +0.02(+0.23%) |
Aug 08, 2018 | 8.392 | 8.533 | 8.295 | 8.383 | 1,148,360 | -0.02(-0.29%) |
Aug 07, 2018 | 8.183 | 8.470 | 8.135 | 8.407 | 668,827 | +0.34(+4.15%) |
Aug 06, 2018 | 7.994 | 8.106 | 7.965 | 8.072 | 291,130 | +0.06(+0.79%) |
Aug 03, 2018 | 8.043 | 8.077 | 7.965 | 8.009 | 209,198 | -0.04(-0.54%) |
Aug 02, 2018 | 7.941 | 8.052 | 7.824 | 8.052 | 333,577 | +0.16(+1.97%) |
Aug 01, 2018 | 7.887 | 7.979 | 7.780 | 7.897 | 249,245 | -0.01(-0.18%) |
Jul 31, 2018 | 7.863 | 7.984 | 7.805 | 7.911 | 271,083 | +0.07(+0.93%) |
Jul 30, 2018 | 7.897 | 7.979 | 7.805 | 7.839 | 656,001 | +0.02(+0.25%) |
Jul 27, 2018 | 8.115 | 8.125 | 7.814 | 7.819 | 653,952 | -0.17(-2.16%) |
Jul 26, 2018 | 8.010 | 8.081 | 7.944 | 7.992 | 1,121,290 | +0.04(+0.47%) |
Jul 25, 2018 | 7.926 | 8.015 | 7.912 | 7.954 | 380,026 | +0.02(+0.30%) |
Jul 24, 2018 | 7.949 | 8.001 | 7.907 | 7.930 | 428,785 | -0.02(-0.24%) |
Jul 23, 2018 | 8.062 | 8.067 | 7.902 | 7.949 | 469,450 | -0.09(-1.11%) |
Jul 20, 2018 | 8.062 | 8.062 | 7.989 | 8.039 | 325,552 | +0.04(+0.53%) |
Jul 19, 2018 | 8.029 | 8.081 | 7.973 | 7.996 | 537,760 | -0.00(-0.06%) |
Jul 18, 2018 | 7.893 | 8.006 | 7.827 | 8.001 | 477,352 | +0.12(+1.49%) |
Jul 17, 2018 | 7.940 | 7.940 | 7.860 | 7.883 | 1,895,841 | -0.07(-0.89%) |
Jul 16, 2018 | 7.907 | 7.996 | 7.864 | 7.954 | 443,292 | -0.02(-0.29%) |
Jul 13, 2018 | 7.935 | 8.001 | 7.907 | 7.977 | 342,656 | +0.02(+0.30%) |
Jul 12, 2018 | 8.006 | 8.039 | 7.874 | 7.954 | 390,025 | -0.05(-0.59%) |
Jul 11, 2018 | 8.076 | 8.114 | 7.963 | 8.001 | 517,068 | -0.12(-1.45%) |
Jul 10, 2018 | 8.166 | 8.269 | 8.081 | 8.119 | 572,052 | -0.02(-0.23%) |
Jul 09, 2018 | 8.194 | 8.194 | 8.119 | 8.137 | 410,701 | -0.04(-0.52%) |
Jul 06, 2018 | 8.128 | 8.250 | 8.095 | 8.180 | 191,298 | +0.05(+0.64%) |
Jul 05, 2018 | 8.053 | 8.144 | 8.025 | 8.128 | 236,774 | +0.13(+1.65%) |
Jul 03, 2018 | 7.996 | 7.996 | 7.996 | 0 | +0.07(+0.83%) |