Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.550 | 7.550 | 7.440 | 7.500 | 6,200 | -0.27(-3.47%) |
Sep 27, 2018 | 7.780 | 7.780 | 7.670 | 7.770 | 3,539 | -0.13(-1.65%) |
Sep 26, 2018 | 7.990 | 7.990 | 7.800 | 7.900 | 9,380 | +0.08(+1.02%) |
Sep 25, 2018 | 7.800 | 7.950 | 7.800 | 7.820 | 1,759 | +0.02(+0.26%) |
Sep 24, 2018 | 7.875 | 8.000 | 7.750 | 7.800 | 12,291 | -0.54(-6.47%) |
Sep 21, 2018 | 8.360 | 8.360 | 8.200 | 8.340 | 9,200 | -0.01(-0.12%) |
Sep 20, 2018 | 8.305 | 8.359 | 8.250 | 8.350 | 5,000 | +0.26(+3.15%) |
Sep 19, 2018 | 7.980 | 8.140 | 7.980 | 8.095 | 2,783 | -0.00(-0.06%) |
Sep 18, 2018 | 8.000 | 8.100 | 8.000 | 8.100 | 8,275 | +0.00(+0.00%) |
Sep 17, 2018 | 7.780 | 8.130 | 7.780 | 8.100 | 7,480 | +0.27(+3.51%) |
Sep 14, 2018 | 7.825 | 7.825 | 7.825 | 7.825 | 1,000 | -0.05(-0.70%) |
Sep 13, 2018 | 7.900 | 7.900 | 7.880 | 7.880 | 1,214 | +0.02(+0.25%) |
Sep 12, 2018 | 7.900 | 7.900 | 7.850 | 7.860 | 8,202 | -0.01(-0.13%) |
Sep 11, 2018 | 7.700 | 7.940 | 7.700 | 7.870 | 20,886 | +0.28(+3.69%) |
Sep 10, 2018 | 7.540 | 7.632 | 7.540 | 7.590 | 3,796 | -0.04(-0.47%) |
Sep 07, 2018 | 7.740 | 7.740 | 7.626 | 7.626 | 21,400 | -0.19(-2.42%) |
Sep 06, 2018 | 7.850 | 7.880 | 7.815 | 7.815 | 13,337 | -0.33(-4.11%) |
Sep 05, 2018 | 8.368 | 8.368 | 8.150 | 8.150 | 11,064 | -0.35(-4.12%) |
Sep 04, 2018 | 8.500 | 8.550 | 8.420 | 8.500 | 13,072 | +0.19(+2.22%) |
Aug 31, 2018 | 8.315 | 8.315 | 8.315 | 0 | -0.17(-2.02%) | |
Aug 30, 2018 | 8.540 | 8.640 | 8.486 | 8.486 | 3,850 | -0.20(-2.35%) |
Aug 29, 2018 | 8.500 | 8.690 | 8.386 | 8.690 | 20,237 | +0.29(+3.45%) |
Aug 28, 2018 | 8.440 | 8.440 | 8.250 | 8.400 | 13,410 | +0.20(+2.46%) |
Aug 27, 2018 | 7.990 | 8.250 | 7.990 | 8.198 | 13,457 | +0.32(+4.04%) |
Aug 24, 2018 | 7.895 | 7.900 | 7.880 | 7.880 | 500 | +0.02(+0.25%) |
Aug 23, 2018 | 7.850 | 7.890 | 7.850 | 7.860 | 7,429 | -0.01(-0.13%) |
Aug 22, 2018 | 7.851 | 7.870 | 7.851 | 7.870 | 1,205 | +0.47(+6.35%) |
Aug 21, 2018 | 7.375 | 7.400 | 7.375 | 7.400 | 5,426 | +0.27(+3.79%) |
Aug 20, 2018 | 7.130 | 7.130 | 7.130 | 7.130 | 1,110 | +0.04(+0.56%) |
Aug 17, 2018 | 7.100 | 7.100 | 7.090 | 7.090 | 700 | -0.03(-0.42%) |
Aug 16, 2018 | 7.120 | 7.120 | 7.120 | 7.120 | 800 | -0.04(-0.56%) |
Aug 15, 2018 | 7.180 | 7.195 | 7.160 | 7.160 | 92,750 | -0.25(-3.32%) |
Aug 14, 2018 | 7.250 | 7.406 | 7.250 | 7.406 | 4,400 | +0.31(+4.31%) |
Aug 13, 2018 | 6.992 | 7.200 | 6.992 | 7.100 | 996 | +0.13(+1.87%) |
Aug 10, 2018 | 6.970 | 6.970 | 6.970 | 6.970 | 100 | -0.03(-0.43%) |
Aug 09, 2018 | 7.080 | 7.080 | 7.000 | 7.000 | 350 | +0.01(+0.14%) |
Aug 08, 2018 | 7.020 | 7.020 | 6.970 | 6.990 | 2,525 | -0.17(-2.37%) |
Aug 07, 2018 | 7.230 | 7.230 | 7.160 | 7.160 | 338 | -0.02(-0.28%) |
Aug 06, 2018 | 7.000 | 7.180 | 6.960 | 7.180 | 4,957 | +0.19(+2.75%) |
Aug 03, 2018 | 6.990 | 7.000 | 6.988 | 6.988 | 2,400 | -0.01(-0.17%) |
Aug 02, 2018 | 6.980 | 7.000 | 6.980 | 7.000 | 5,454 | +0.02(+0.29%) |
Aug 01, 2018 | 6.980 | 6.980 | 6.980 | 6.980 | 1,908 | -0.10(-1.38%) |
Jul 31, 2018 | 7.040 | 7.130 | 7.040 | 7.078 | 886 | -0.12(-1.69%) |
Jul 30, 2018 | 7.255 | 7.255 | 7.200 | 7.200 | 1,500 | -0.02(-0.28%) |
Jul 27, 2018 | 7.220 | 7.220 | 7.220 | 7.220 | 500 | -0.02(-0.26%) |
Jul 26, 2018 | 7.315 | 7.315 | 7.230 | 7.239 | 3,377 | -0.16(-2.11%) |
Jul 25, 2018 | 7.300 | 7.395 | 7.300 | 7.395 | 1,377 | +0.19(+2.71%) |
Jul 24, 2018 | 7.080 | 7.200 | 7.080 | 7.200 | 22,175 | +0.15(+2.06%) |
Jul 23, 2018 | 7.170 | 7.170 | 7.020 | 7.055 | 6,185 | -0.11(-1.47%) |
Jul 20, 2018 | 7.190 | 7.195 | 7.160 | 7.160 | 3,609 | -0.02(-0.27%) |
Jul 19, 2018 | 7.330 | 7.330 | 7.140 | 7.180 | 16,240 | -0.24(-3.23%) |
Jul 18, 2018 | 7.411 | 7.420 | 7.411 | 7.420 | 7,175 | -0.05(-0.67%) |
Jul 17, 2018 | 7.515 | 7.650 | 7.432 | 7.470 | 16,153 | -0.28(-3.61%) |
Jul 16, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 5,050 | -0.05(-0.64%) |
Jul 13, 2018 | 7.650 | 7.800 | 7.650 | 7.800 | 9,702 | +0.00(+0.00%) |
Jul 12, 2018 | 7.720 | 7.800 | 7.630 | 7.800 | 1,390 | -0.06(-0.76%) |
Jul 10, 2018 | 7.860 | 7.860 | 7.860 | 52 | -0.06(-0.76%) | |
Jul 09, 2018 | 7.640 | 7.920 | 7.640 | 7.920 | 8,634 | +0.12(+1.54%) |
Jul 06, 2018 | 7.850 | 7.850 | 7.800 | 7.800 | 406 | +0.21(+2.77%) |
Jul 03, 2018 | 7.590 | 7.590 | 7.590 | 92 | -0.02(-0.26%) |