Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.500 | 7.700 | 7.410 | 7.700 | 10,300 | +0.10(+1.32%) |
Sep 27, 2018 | 7.620 | 7.700 | 7.330 | 7.600 | 7,336 | -0.16(-2.06%) |
Sep 26, 2018 | 7.430 | 7.760 | 7.430 | 7.760 | 3,559 | +0.06(+0.78%) |
Sep 25, 2018 | 7.610 | 7.770 | 7.500 | 7.700 | 3,175 | -0.03(-0.42%) |
Sep 24, 2018 | 7.500 | 7.732 | 7.388 | 7.732 | 133,736 | +0.22(+2.96%) |
Sep 21, 2018 | 7.550 | 7.840 | 7.430 | 7.510 | 17,900 | -0.18(-2.34%) |
Sep 20, 2018 | 7.650 | 7.700 | 7.470 | 7.690 | 13,393 | +0.04(+0.52%) |
Sep 19, 2018 | 7.650 | 7.800 | 7.650 | 7.650 | 6,022 | +0.05(+0.66%) |
Sep 18, 2018 | 7.210 | 7.880 | 7.210 | 7.600 | 29,273 | +0.19(+2.56%) |
Sep 17, 2018 | 8.150 | 8.185 | 7.000 | 7.410 | 72,159 | -0.78(-9.52%) |
Sep 14, 2018 | 8.110 | 8.490 | 7.940 | 8.190 | 33,400 | -0.06(-0.73%) |
Sep 13, 2018 | 8.060 | 8.250 | 8.000 | 8.250 | 7,332 | +0.18(+2.23%) |
Sep 12, 2018 | 8.000 | 8.070 | 8.000 | 8.070 | 3,099 | +0.13(+1.64%) |
Sep 11, 2018 | 8.110 | 8.510 | 7.940 | 7.940 | 8,913 | -0.29(-3.52%) |
Sep 10, 2018 | 8.200 | 8.490 | 8.003 | 8.230 | 9,706 | -0.02(-0.24%) |
Sep 07, 2018 | 8.120 | 8.590 | 7.990 | 8.250 | 18,800 | +0.08(+0.98%) |
Sep 06, 2018 | 8.080 | 8.170 | 7.980 | 8.170 | 4,466 | +0.00(+0.00%) |
Sep 05, 2018 | 8.220 | 8.220 | 8.091 | 8.170 | 1,856 | +0.00(+0.00%) |
Sep 04, 2018 | 8.110 | 8.260 | 8.110 | 8.170 | 2,198 | +0.13(+1.62%) |
Aug 31, 2018 | 8.040 | 8.040 | 8.040 | 0 | -0.21(-2.55%) | |
Aug 30, 2018 | 8.300 | 8.390 | 8.168 | 8.250 | 1,123 | +0.05(+0.61%) |
Aug 29, 2018 | 7.780 | 8.200 | 7.780 | 8.200 | 6,855 | +0.10(+1.23%) |
Aug 28, 2018 | 8.290 | 8.290 | 8.036 | 8.100 | 6,565 | -0.06(-0.74%) |
Aug 27, 2018 | 8.150 | 8.190 | 8.071 | 8.160 | 12,323 | -0.04(-0.49%) |
Aug 24, 2018 | 8.250 | 8.250 | 8.200 | 8.200 | 1,500 | +0.04(+0.49%) |
Aug 23, 2018 | 8.100 | 8.440 | 8.040 | 8.160 | 19,663 | +0.07(+0.85%) |
Aug 22, 2018 | 8.030 | 8.100 | 8.030 | 8.091 | 1,360 | +0.03(+0.39%) |
Aug 21, 2018 | 8.050 | 8.070 | 8.046 | 8.060 | 6,716 | +0.01(+0.12%) |
Aug 20, 2018 | 8.000 | 8.050 | 7.610 | 8.050 | 14,473 | +0.05(+0.63%) |
Aug 17, 2018 | 7.970 | 8.030 | 7.880 | 8.000 | 6,300 | +0.10(+1.27%) |
Aug 16, 2018 | 7.990 | 8.000 | 7.850 | 7.900 | 6,151 | -0.19(-2.35%) |
Aug 15, 2018 | 7.960 | 8.090 | 7.960 | 8.090 | 1,898 | +0.09(+1.12%) |
Aug 14, 2018 | 8.100 | 8.100 | 7.951 | 8.000 | 2,947 | -0.10(-1.23%) |
Aug 13, 2018 | 8.000 | 8.170 | 8.000 | 8.100 | 17,841 | +0.06(+0.75%) |
Aug 10, 2018 | 8.000 | 8.090 | 7.900 | 8.040 | 4,200 | +0.01(+0.11%) |
Aug 09, 2018 | 8.031 | 8.031 | 8.031 | 8.031 | 167 | +0.04(+0.51%) |
Aug 08, 2018 | 7.980 | 8.014 | 7.965 | 7.990 | 1,719 | +0.09(+1.14%) |
Aug 07, 2018 | 8.040 | 8.050 | 7.900 | 7.900 | 1,205 | -0.08(-1.05%) |
Aug 06, 2018 | 8.085 | 8.142 | 7.960 | 7.984 | 8,996 | +0.08(+1.07%) |
Aug 03, 2018 | 8.270 | 8.280 | 7.900 | 7.900 | 67,800 | -0.35(-4.24%) |
Aug 02, 2018 | 8.125 | 8.250 | 8.125 | 8.250 | 2,342 | +0.14(+1.73%) |
Aug 01, 2018 | 8.000 | 8.110 | 7.772 | 8.110 | 52,048 | +0.11(+1.37%) |
Jul 31, 2018 | 8.010 | 8.109 | 7.970 | 8.000 | 3,897 | -0.16(-1.99%) |
Jul 30, 2018 | 8.170 | 8.232 | 8.010 | 8.162 | 5,905 | -0.01(-0.09%) |
Jul 27, 2018 | 8.260 | 8.260 | 8.170 | 8.170 | 3,400 | +0.02(+0.23%) |
Jul 26, 2018 | 8.330 | 8.330 | 8.151 | 8.151 | 3,427 | -0.31(-3.65%) |
Jul 25, 2018 | 8.170 | 8.489 | 8.170 | 8.460 | 3,401 | +0.26(+3.17%) |
Jul 24, 2018 | 8.227 | 8.220 | 8.200 | 1,672 | -0.02(-0.24%) | |
Jul 23, 2018 | 8.350 | 8.350 | 8.220 | 8.220 | 1,521 | -0.13(-1.56%) |
Jul 20, 2018 | 8.300 | 8.480 | 8.300 | 8.350 | 6,056 | +0.05(+0.60%) |
Jul 19, 2018 | 8.360 | 8.370 | 8.240 | 8.300 | 9,643 | -0.05(-0.60%) |
Jul 18, 2018 | 8.350 | 8.700 | 8.315 | 8.350 | 15,189 | +0.10(+1.21%) |
Jul 17, 2018 | 8.435 | 8.435 | 7.715 | 8.250 | 46,995 | -0.16(-1.90%) |
Jul 16, 2018 | 8.400 | 8.477 | 8.400 | 8.410 | 2,925 | +0.03(+0.36%) |
Jul 13, 2018 | 8.410 | 8.567 | 8.380 | 8.380 | 2,680 | -0.14(-1.68%) |
Jul 12, 2018 | 8.448 | 8.564 | 8.260 | 8.524 | 6,823 | +0.25(+3.07%) |
Jul 11, 2018 | 8.250 | 8.680 | 8.155 | 8.270 | 20,956 | -0.04(-0.48%) |
Jul 10, 2018 | 8.530 | 8.533 | 8.180 | 8.310 | 30,347 | -0.30(-3.45%) |
Jul 09, 2018 | 8.690 | 8.430 | 8.607 | 4,050 | -0.08(-0.96%) | |
Jul 06, 2018 | 8.520 | 8.700 | 8.325 | 8.690 | 7,645 | +0.17(+1.99%) |
Jul 05, 2018 | 8.622 | 8.720 | 8.510 | 8.520 | 5,034 | -0.22(-2.52%) |
Jul 03, 2018 | 8.740 | 8.740 | 8.740 | 0 | +0.01(+0.11%) |