Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.369 | 8.386 | 8.348 | 8.353 | 10,948 | -0.03(-0.30%) |
Sep 27, 2018 | 8.369 | 8.378 | 8.344 | 8.378 | 22,115 | +0.01(+0.10%) |
Sep 26, 2018 | 8.336 | 8.369 | 8.336 | 8.369 | 13,545 | +0.03(+0.40%) |
Sep 25, 2018 | 8.361 | 8.361 | 8.327 | 8.336 | 19,266 | -0.03(-0.30%) |
Sep 24, 2018 | 8.411 | 8.411 | 8.361 | 8.361 | 23,478 | -0.04(-0.50%) |
Sep 21, 2018 | 8.411 | 8.420 | 8.395 | 8.403 | 35,225 | +0.00(+0.00%) |
Sep 20, 2018 | 8.428 | 8.428 | 8.361 | 8.403 | 43,570 | +0.00(+0.03%) |
Sep 19, 2018 | 8.359 | 8.409 | 8.355 | 8.400 | 26,886 | +0.05(+0.60%) |
Sep 18, 2018 | 8.384 | 8.409 | 8.350 | 8.350 | 63,152 | -0.05(-0.60%) |
Sep 17, 2018 | 8.434 | 8.442 | 8.396 | 8.400 | 37,590 | -0.03(-0.40%) |
Sep 14, 2018 | 8.400 | 8.434 | 8.400 | 8.434 | 17,945 | +0.02(+0.20%) |
Sep 13, 2018 | 8.426 | 8.434 | 8.400 | 8.417 | 21,518 | +0.00(+0.00%) |
Sep 12, 2018 | 8.434 | 8.434 | 8.384 | 8.417 | 23,988 | -0.01(-0.10%) |
Sep 11, 2018 | 8.409 | 8.426 | 8.394 | 8.426 | 23,138 | +0.03(+0.30%) |
Sep 10, 2018 | 8.342 | 8.426 | 8.342 | 8.400 | 48,493 | +0.08(+0.90%) |
Sep 07, 2018 | 8.350 | 8.367 | 8.325 | 8.325 | 33,617 | -0.03(-0.40%) |
Sep 06, 2018 | 8.350 | 8.359 | 8.342 | 8.359 | 20,724 | -0.01(-0.10%) |
Sep 05, 2018 | 8.359 | 8.375 | 8.346 | 8.367 | 25,641 | +0.01(+0.10%) |
Sep 04, 2018 | 8.342 | 8.359 | 8.325 | 8.359 | 33,288 | +0.03(+0.40%) |
Aug 31, 2018 | 8.325 | 8.325 | 8.325 | 0 | -0.02(-0.20%) | |
Aug 30, 2018 | 8.317 | 8.359 | 8.317 | 8.342 | 35,134 | +0.03(+0.40%) |
Aug 29, 2018 | 8.375 | 8.375 | 8.309 | 8.309 | 83,094 | -0.05(-0.60%) |
Aug 28, 2018 | 8.359 | 8.375 | 8.334 | 8.359 | 42,861 | +0.02(+0.20%) |
Aug 27, 2018 | 8.342 | 8.375 | 8.334 | 8.342 | 120,472 | -0.03(-0.30%) |
Aug 24, 2018 | 8.359 | 8.375 | 8.334 | 8.367 | 42,111 | +0.00(+0.00%) |
Aug 23, 2018 | 8.334 | 8.367 | 8.325 | 8.367 | 37,724 | +0.04(+0.52%) |
Aug 22, 2018 | 8.339 | 8.348 | 8.323 | 8.324 | 51,837 | -0.02(-0.18%) |
Aug 21, 2018 | 8.306 | 8.348 | 8.306 | 8.339 | 34,104 | +0.02(+0.30%) |
Aug 20, 2018 | 8.373 | 8.373 | 8.306 | 8.314 | 43,352 | -0.01(-0.10%) |
Aug 17, 2018 | 8.314 | 8.331 | 8.298 | 8.323 | 67,593 | +0.03(+0.40%) |
Aug 16, 2018 | 8.314 | 8.319 | 8.290 | 8.290 | 60,474 | +0.00(+0.00%) |
Aug 15, 2018 | 8.314 | 8.323 | 8.281 | 8.290 | 30,225 | -0.02(-0.30%) |
Aug 14, 2018 | 8.306 | 8.314 | 8.290 | 8.314 | 22,507 | +0.02(+0.20%) |
Aug 13, 2018 | 8.273 | 8.314 | 8.273 | 8.298 | 12,023 | +0.01(+0.10%) |
Aug 10, 2018 | 8.306 | 8.314 | 8.290 | 8.290 | 27,662 | -0.02(-0.20%) |
Aug 09, 2018 | 8.298 | 8.314 | 8.290 | 8.306 | 37,270 | +0.00(+0.00%) |
Aug 08, 2018 | 8.281 | 8.323 | 8.281 | 8.306 | 57,548 | +0.02(+0.30%) |
Aug 07, 2018 | 8.298 | 8.314 | 8.281 | 8.281 | 6,373 | -0.02(-0.20%) |
Aug 06, 2018 | 8.281 | 8.314 | 8.281 | 8.298 | 16,331 | +0.02(+0.20%) |
Aug 03, 2018 | 8.273 | 8.306 | 8.265 | 8.281 | 20,205 | +0.02(+0.20%) |
Aug 02, 2018 | 8.265 | 8.306 | 8.265 | 8.265 | 29,627 | -0.01(-0.10%) |
Aug 01, 2018 | 8.281 | 8.298 | 8.256 | 8.273 | 31,560 | -0.02(-0.20%) |
Jul 31, 2018 | 8.331 | 8.331 | 8.281 | 8.290 | 23,800 | -0.02(-0.30%) |
Jul 30, 2018 | 8.314 | 8.319 | 8.303 | 8.314 | 25,689 | +0.00(+0.00%) |
Jul 27, 2018 | 8.314 | 8.314 | 8.306 | 8.314 | 31,030 | +0.00(+0.00%) |
Jul 26, 2018 | 8.323 | 8.323 | 8.306 | 8.314 | 25,373 | +0.00(+0.00%) |
Jul 25, 2018 | 8.339 | 8.339 | 8.306 | 8.314 | 11,553 | -0.02(-0.30%) |
Jul 24, 2018 | 8.323 | 8.339 | 8.314 | 8.339 | 13,650 | +0.04(+0.50%) |
Jul 23, 2018 | 8.290 | 8.323 | 8.281 | 8.298 | 16,388 | +0.00(+0.00%) |
Jul 20, 2018 | 8.298 | 8.306 | 8.281 | 8.298 | 11,814 | -0.01(-0.10%) |
Jul 19, 2018 | 8.256 | 8.323 | 8.256 | 8.306 | 66,327 | +0.04(+0.53%) |
Jul 18, 2018 | 8.287 | 8.287 | 8.262 | 8.262 | 40,299 | -0.03(-0.40%) |
Jul 17, 2018 | 8.270 | 8.295 | 8.262 | 8.295 | 75,241 | +0.03(+0.40%) |
Jul 16, 2018 | 8.328 | 8.328 | 8.262 | 8.262 | 75,211 | -0.07(-0.79%) |
Jul 13, 2018 | 8.345 | 8.345 | 8.328 | 8.328 | 6,451 | -0.01(-0.10%) |
Jul 12, 2018 | 8.345 | 8.361 | 8.328 | 8.336 | 31,558 | +0.00(+0.00%) |
Jul 11, 2018 | 8.345 | 8.354 | 8.336 | 8.336 | 37,141 | -0.01(-0.10%) |
Jul 10, 2018 | 8.345 | 8.361 | 8.336 | 8.345 | 22,389 | +0.01(+0.10%) |
Jul 09, 2018 | 8.353 | 8.353 | 8.336 | 8.336 | 36,101 | -0.01(-0.10%) |
Jul 06, 2018 | 8.378 | 8.378 | 8.345 | 8.345 | 78,201 | -0.02(-0.30%) |
Jul 05, 2018 | 8.386 | 8.394 | 8.353 | 8.370 | 27,472 | -0.02(-0.20%) |
Jul 03, 2018 | 8.386 | 8.386 | 8.386 | 0 | +0.02(+0.20%) |