Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.031 | 8.071 | 8.019 | 8.062 | 20,066 | +0.00(+0.00%) |
Oct 30, 2018 | 8.040 | 8.103 | 8.036 | 8.062 | 16,114 | +0.04(+0.56%) |
Oct 29, 2018 | 8.125 | 8.134 | 8.018 | 8.018 | 11,462 | -0.11(-1.37%) |
Oct 26, 2018 | 8.112 | 8.129 | 8.058 | 8.129 | 12,992 | -0.04(-0.44%) |
Oct 25, 2018 | 8.125 | 8.187 | 8.113 | 8.165 | 9,551 | +0.11(+1.33%) |
Oct 24, 2018 | 8.094 | 8.134 | 8.058 | 8.058 | 40,533 | -0.04(-0.44%) |
Oct 23, 2018 | 8.125 | 8.125 | 8.060 | 8.094 | 9,809 | -0.03(-0.38%) |
Oct 22, 2018 | 8.116 | 8.125 | 8.058 | 8.125 | 12,586 | +0.06(+0.72%) |
Oct 19, 2018 | 8.071 | 8.071 | 8.036 | 8.067 | 5,824 | -0.04(-0.52%) |
Oct 18, 2018 | 8.080 | 8.109 | 8.080 | 8.109 | 3,973 | -0.02(-0.20%) |
Oct 17, 2018 | 8.214 | 8.214 | 8.076 | 8.125 | 2,914 | -0.12(-1.41%) |
Oct 16, 2018 | 8.098 | 8.253 | 8.098 | 8.241 | 10,584 | +0.05(+0.65%) |
Oct 15, 2018 | 8.219 | 8.219 | 8.147 | 8.187 | 14,618 | -0.01(-0.11%) |
Oct 12, 2018 | 8.085 | 8.259 | 8.085 | 8.196 | 21,728 | +0.16(+2.00%) |
Oct 11, 2018 | 8.036 | 8.080 | 7.857 | 8.036 | 16,963 | +0.00(+0.00%) |
Oct 10, 2018 | 8.174 | 8.174 | 8.036 | 8.036 | 22,180 | -0.05(-0.57%) |
Oct 09, 2018 | 8.147 | 8.147 | 8.082 | 8.082 | 4,168 | +0.00(+0.02%) |
Oct 08, 2018 | 8.036 | 8.080 | 8.036 | 8.080 | 19,259 | -0.04(-0.44%) |
Oct 05, 2018 | 8.058 | 8.165 | 8.058 | 8.116 | 14,560 | +0.06(+0.72%) |
Oct 04, 2018 | 8.107 | 8.107 | 8.058 | 8.058 | 28,455 | +0.00(+0.00%) |
Oct 03, 2018 | 8.040 | 8.152 | 8.036 | 8.058 | 5,904 | -0.00(-0.06%) |
Oct 02, 2018 | 8.062 | 8.170 | 8.061 | 8.062 | 14,360 | +0.00(+0.06%) |
Oct 01, 2018 | 8.080 | 8.161 | 8.009 | 8.058 | 159,926 | +0.00(+0.00%) |
Sep 28, 2018 | 8.116 | 8.116 | 8.036 | 8.058 | 25,312 | -0.02(-0.28%) |
Sep 27, 2018 | 8.174 | 8.174 | 8.080 | 8.080 | 18,110 | -0.04(-0.55%) |
Sep 26, 2018 | 8.036 | 8.132 | 8.027 | 8.125 | 7,069 | +0.07(+0.83%) |
Sep 25, 2018 | 8.027 | 8.174 | 7.883 | 8.058 | 25,083 | +0.21(+2.67%) |
Sep 24, 2018 | 7.960 | 7.973 | 7.817 | 7.848 | 9,399 | -0.17(-2.12%) |
Sep 21, 2018 | 8.018 | 8.018 | 8.018 | 8.018 | 672 | +0.21(+2.63%) |
Sep 20, 2018 | 8.013 | 8.031 | 7.812 | 7.812 | 17,911 | +0.00(+0.00%) |
Sep 19, 2018 | 7.803 | 7.960 | 7.723 | 7.812 | 15,832 | +0.00(+0.00%) |
Sep 18, 2018 | 7.737 | 8.016 | 7.648 | 7.812 | 15,633 | +0.17(+2.16%) |
Sep 17, 2018 | 7.652 | 7.737 | 7.647 | 7.647 | 5,270 | +0.00(+0.00%) |
Sep 14, 2018 | 7.647 | 7.862 | 7.647 | 7.647 | 11,200 | +0.19(+2.57%) |
Sep 13, 2018 | 7.433 | 7.875 | 7.411 | 7.455 | 19,073 | -0.06(-0.77%) |
Sep 12, 2018 | 7.719 | 7.768 | 7.513 | 7.513 | 9,730 | -0.34(-4.38%) |
Sep 11, 2018 | 7.902 | 8.158 | 7.846 | 7.857 | 14,345 | -0.11(-1.40%) |
Sep 10, 2018 | 8.170 | 8.170 | 7.925 | 7.969 | 197,760 | -0.17(-2.08%) |
Sep 07, 2018 | 8.228 | 8.370 | 8.138 | 8.138 | 19,488 | -0.04(-0.44%) |
Sep 06, 2018 | 8.263 | 8.388 | 8.174 | 8.174 | 71,299 | -0.09(-1.13%) |
Sep 05, 2018 | 8.290 | 8.436 | 8.259 | 8.268 | 15,259 | -0.02(-0.27%) |
Sep 04, 2018 | 8.393 | 8.424 | 8.286 | 8.290 | 16,909 | -0.13(-1.54%) |
Aug 31, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.21(-2.43%) | |
Aug 30, 2018 | 8.585 | 8.629 | 8.309 | 8.629 | 42,237 | +0.01(+0.16%) |
Aug 29, 2018 | 8.585 | 8.646 | 8.585 | 8.616 | 13,534 | +0.03(+0.36%) |
Aug 28, 2018 | 8.464 | 8.585 | 8.437 | 8.585 | 9,040 | +0.04(+0.42%) |
Aug 27, 2018 | 8.482 | 8.598 | 8.437 | 8.549 | 160,972 | +0.11(+1.32%) |
Aug 24, 2018 | 8.388 | 8.437 | 8.326 | 8.437 | 11,648 | +0.04(+0.53%) |
Aug 23, 2018 | 8.312 | 8.437 | 8.312 | 8.393 | 24,720 | -0.04(-0.53%) |
Aug 22, 2018 | 8.437 | 8.437 | 8.283 | 8.437 | 11,518 | +0.00(+0.00%) |
Aug 21, 2018 | 8.571 | 8.571 | 8.379 | 8.437 | 26,432 | -0.06(-0.68%) |
Aug 20, 2018 | 8.598 | 8.629 | 8.495 | 8.495 | 6,715 | -0.10(-1.14%) |
Aug 17, 2018 | 8.647 | 8.647 | 8.478 | 8.594 | 11,424 | -0.00(-0.05%) |
Aug 16, 2018 | 8.661 | 8.662 | 8.598 | 8.598 | 3,469 | +0.00(+0.00%) |
Aug 15, 2018 | 8.634 | 8.705 | 8.598 | 8.598 | 28,195 | -0.04(-0.41%) |
Aug 14, 2018 | 8.704 | 8.704 | 8.629 | 8.634 | 8,760 | -0.03(-0.36%) |
Aug 13, 2018 | 8.839 | 8.839 | 8.661 | 8.665 | 54,654 | -0.20(-2.22%) |
Aug 10, 2018 | 8.924 | 8.924 | 8.732 | 8.862 | 46,144 | -0.12(-1.34%) |
Aug 09, 2018 | 9.049 | 9.049 | 8.938 | 8.982 | 8,783 | +0.02(+0.22%) |
Aug 08, 2018 | 8.924 | 9.173 | 8.911 | 8.962 | 21,127 | -0.03(-0.37%) |
Aug 07, 2018 | 8.924 | 8.995 | 8.893 | 8.995 | 34,503 | -0.08(-0.84%) |
Aug 06, 2018 | 8.973 | 9.120 | 8.947 | 9.071 | 9,419 | +0.08(+0.94%) |
Aug 03, 2018 | 8.924 | 8.987 | 8.924 | 8.987 | 3,584 | +0.00(+0.00%) |
Aug 02, 2018 | 8.937 | 9.089 | 8.928 | 8.987 | 177,199 | -0.05(-0.54%) |