Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.699 | 8.734 | 8.600 | 8.600 | 21,626 | -0.13(-1.53%) |
Sep 27, 2018 | 8.844 | 8.844 | 8.624 | 8.734 | 27,504 | -0.20(-2.19%) |
Sep 26, 2018 | 8.750 | 8.935 | 8.629 | 8.929 | 38,117 | +0.30(+3.48%) |
Sep 25, 2018 | 8.611 | 8.706 | 8.611 | 8.628 | 22,092 | +0.04(+0.47%) |
Sep 24, 2018 | 8.305 | 8.588 | 8.305 | 8.588 | 28,487 | +0.44(+5.39%) |
Sep 21, 2018 | 8.276 | 8.276 | 6.623 | 8.149 | 173,550 | -0.38(-4.41%) |
Sep 20, 2018 | 8.628 | 8.628 | 8.472 | 8.524 | 24,508 | -0.03(-0.34%) |
Sep 19, 2018 | 8.415 | 8.553 | 8.380 | 8.553 | 27,186 | +0.16(+1.96%) |
Sep 18, 2018 | 8.380 | 8.507 | 8.380 | 8.389 | 19,948 | +0.05(+0.60%) |
Sep 17, 2018 | 8.501 | 8.589 | 8.322 | 8.340 | 12,392 | -0.16(-1.84%) |
Sep 14, 2018 | 8.530 | 8.536 | 8.386 | 8.496 | 19,898 | -0.01(-0.14%) |
Sep 13, 2018 | 8.524 | 8.622 | 8.490 | 8.507 | 12,371 | +0.05(+0.59%) |
Sep 12, 2018 | 8.386 | 8.457 | 8.386 | 8.457 | 17,955 | +0.05(+0.61%) |
Sep 11, 2018 | 8.345 | 8.432 | 8.287 | 8.406 | 11,093 | +0.01(+0.17%) |
Sep 10, 2018 | 8.334 | 8.392 | 8.270 | 8.392 | 25,572 | +0.06(+0.69%) |
Sep 07, 2018 | 8.553 | 8.553 | 8.334 | 8.334 | 37,028 | -0.19(-2.24%) |
Sep 06, 2018 | 8.663 | 8.674 | 8.461 | 8.524 | 30,780 | -0.13(-1.47%) |
Sep 05, 2018 | 8.813 | 8.817 | 8.646 | 8.652 | 14,259 | -0.14(-1.64%) |
Sep 04, 2018 | 8.935 | 8.935 | 8.794 | 8.796 | 27,885 | -0.16(-1.76%) |
Aug 31, 2018 | 8.954 | 8.954 | 8.954 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 8.946 | 8.998 | 8.929 | 8.946 | 14,799 | +0.00(+0.05%) |
Aug 29, 2018 | 8.986 | 9.005 | 8.867 | 8.942 | 19,516 | -0.03(-0.32%) |
Aug 28, 2018 | 8.953 | 8.971 | 8.867 | 8.971 | 25,872 | +0.02(+0.26%) |
Aug 27, 2018 | 8.953 | 9.008 | 8.946 | 8.948 | 18,343 | -0.01(-0.06%) |
Aug 24, 2018 | 8.810 | 9.068 | 8.752 | 8.953 | 45,301 | +0.17(+1.89%) |
Aug 23, 2018 | 9.028 | 9.166 | 8.787 | 8.787 | 19,667 | -0.25(-2.79%) |
Aug 22, 2018 | 8.925 | 9.039 | 8.902 | 9.039 | 30,702 | +0.15(+1.74%) |
Aug 21, 2018 | 8.798 | 8.971 | 8.775 | 8.884 | 27,774 | +0.08(+0.90%) |
Aug 20, 2018 | 8.884 | 8.884 | 8.623 | 8.805 | 51,363 | -0.04(-0.51%) |
Aug 17, 2018 | 8.787 | 8.884 | 8.747 | 8.850 | 20,559 | +0.01(+0.13%) |
Aug 16, 2018 | 8.804 | 8.839 | 8.695 | 8.839 | 17,812 | +0.01(+0.06%) |
Aug 15, 2018 | 8.884 | 8.884 | 8.655 | 8.833 | 25,621 | -0.05(-0.58%) |
Aug 14, 2018 | 8.821 | 8.884 | 8.708 | 8.884 | 49,420 | +0.17(+1.91%) |
Aug 13, 2018 | 8.666 | 8.838 | 8.660 | 8.718 | 37,603 | +0.01(+0.13%) |
Aug 10, 2018 | 8.775 | 8.884 | 8.707 | 8.707 | 34,324 | -0.03(-0.39%) |
Aug 09, 2018 | 8.626 | 8.775 | 8.626 | 8.741 | 23,845 | +0.08(+0.91%) |
Aug 08, 2018 | 8.695 | 8.695 | 8.643 | 8.662 | 11,464 | -0.00(-0.05%) |
Aug 07, 2018 | 8.752 | 8.752 | 8.638 | 8.666 | 10,159 | -0.02(-0.26%) |
Aug 06, 2018 | 8.580 | 8.695 | 8.562 | 8.689 | 17,730 | +0.14(+1.64%) |
Aug 03, 2018 | 8.471 | 8.575 | 8.471 | 8.549 | 11,848 | +0.02(+0.24%) |
Aug 02, 2018 | 8.592 | 8.592 | 8.484 | 8.529 | 22,741 | +0.02(+0.20%) |
Aug 01, 2018 | 8.540 | 8.544 | 8.511 | 8.512 | 8,722 | +0.01(+0.14%) |
Jul 31, 2018 | 8.552 | 8.598 | 8.494 | 8.500 | 15,329 | -0.12(-1.40%) |
Jul 30, 2018 | 8.552 | 8.654 | 8.471 | 8.620 | 38,213 | +0.16(+1.87%) |
Jul 27, 2018 | 8.594 | 8.594 | 8.446 | 8.463 | 15,111 | -0.06(-0.75%) |
Jul 26, 2018 | 8.463 | 8.561 | 8.463 | 8.527 | 26,281 | +0.00(+0.02%) |
Jul 25, 2018 | 8.514 | 8.525 | 8.332 | 8.525 | 48,825 | +0.05(+0.63%) |
Jul 24, 2018 | 8.480 | 8.504 | 8.463 | 8.472 | 38,611 | -0.00(-0.02%) |
Jul 23, 2018 | 8.480 | 8.517 | 8.466 | 8.473 | 39,398 | +0.02(+0.26%) |
Jul 20, 2018 | 8.423 | 8.480 | 8.423 | 8.451 | 12,270 | +0.03(+0.34%) |
Jul 19, 2018 | 8.212 | 8.423 | 8.212 | 8.423 | 16,571 | +0.17(+2.07%) |
Jul 18, 2018 | 8.218 | 8.329 | 8.195 | 8.252 | 12,140 | +0.04(+0.49%) |
Jul 17, 2018 | 8.377 | 8.388 | 8.138 | 8.212 | 44,040 | -0.15(-1.84%) |
Jul 16, 2018 | 8.326 | 8.537 | 8.252 | 8.366 | 47,973 | +0.06(+0.68%) |
Jul 13, 2018 | 8.189 | 8.309 | 8.140 | 8.309 | 3,791 | +0.07(+0.83%) |
Jul 12, 2018 | 8.201 | 8.337 | 7.979 | 8.241 | 25,967 | +0.07(+0.91%) |
Jul 11, 2018 | 8.195 | 8.210 | 8.138 | 8.167 | 10,358 | -0.02(-0.21%) |
Jul 10, 2018 | 8.138 | 8.241 | 8.138 | 8.184 | 20,082 | +0.05(+0.56%) |
Jul 09, 2018 | 8.167 | 8.195 | 8.093 | 8.138 | 12,361 | -0.02(-0.21%) |
Jul 06, 2018 | 8.252 | 8.252 | 8.155 | 8.155 | 6,475 | -0.05(-0.62%) |
Jul 05, 2018 | 8.207 | 8.257 | 8.188 | 8.207 | 20,439 | +0.01(+0.08%) |
Jul 03, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.01(-0.15%) |