Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.460 | 8.520 | 8.420 | 8.440 | 56,600 | -0.26(-2.93%) |
Sep 27, 2018 | 8.750 | 8.790 | 8.674 | 8.695 | 50,229 | -0.01(-0.09%) |
Sep 26, 2018 | 8.640 | 8.800 | 8.640 | 8.703 | 83,596 | -0.04(-0.42%) |
Sep 25, 2018 | 8.730 | 8.745 | 8.670 | 8.740 | 60,607 | -0.02(-0.17%) |
Sep 24, 2018 | 8.810 | 8.810 | 8.750 | 8.755 | 160,369 | -0.05(-0.62%) |
Sep 21, 2018 | 8.800 | 8.863 | 8.800 | 8.810 | 76,600 | +0.18(+2.03%) |
Sep 20, 2018 | 8.601 | 8.640 | 8.570 | 8.635 | 53,438 | +0.15(+1.77%) |
Sep 19, 2018 | 8.499 | 8.500 | 8.465 | 8.485 | 75,632 | -0.10(-1.16%) |
Sep 18, 2018 | 8.552 | 8.610 | 8.550 | 8.585 | 80,121 | +0.00(+0.00%) |
Sep 17, 2018 | 8.690 | 8.700 | 8.570 | 8.585 | 80,653 | +0.05(+0.53%) |
Sep 14, 2018 | 8.532 | 8.560 | 8.500 | 8.540 | 59,700 | +0.16(+1.91%) |
Sep 13, 2018 | 8.458 | 8.479 | 8.360 | 8.380 | 57,940 | +0.07(+0.78%) |
Sep 12, 2018 | 8.313 | 8.375 | 8.290 | 8.315 | 71,190 | +0.09(+1.09%) |
Sep 11, 2018 | 8.190 | 8.250 | 8.190 | 8.225 | 72,846 | -0.05(-0.66%) |
Sep 10, 2018 | 8.272 | 8.330 | 8.240 | 8.280 | 89,298 | +0.28(+3.50%) |
Sep 07, 2018 | 8.012 | 8.060 | 7.960 | 8.000 | 62,300 | -0.06(-0.74%) |
Sep 06, 2018 | 8.155 | 8.190 | 8.050 | 8.060 | 63,815 | -0.07(-0.86%) |
Sep 05, 2018 | 8.160 | 8.170 | 8.050 | 8.130 | 54,053 | -0.02(-0.25%) |
Sep 04, 2018 | 8.070 | 8.200 | 8.060 | 8.150 | 58,248 | -0.14(-1.69%) |
Aug 31, 2018 | 8.290 | 8.290 | 8.290 | 0 | -0.15(-1.72%) | |
Aug 30, 2018 | 8.440 | 8.480 | 8.420 | 8.435 | 89,229 | -0.05(-0.65%) |
Aug 29, 2018 | 8.380 | 8.550 | 8.380 | 8.490 | 63,001 | +0.06(+0.71%) |
Aug 28, 2018 | 8.532 | 8.550 | 8.430 | 8.430 | 61,987 | -0.03(-0.35%) |
Aug 27, 2018 | 8.402 | 8.460 | 8.390 | 8.460 | 39,906 | +0.09(+1.08%) |
Aug 24, 2018 | 8.330 | 8.370 | 8.310 | 8.370 | 43,900 | +0.12(+1.45%) |
Aug 23, 2018 | 8.260 | 8.340 | 8.220 | 8.250 | 62,747 | -0.03(-0.30%) |
Aug 22, 2018 | 8.215 | 8.314 | 8.215 | 8.275 | 104,676 | +0.25(+3.13%) |
Aug 21, 2018 | 8.080 | 8.100 | 8.020 | 8.024 | 61,240 | +0.14(+1.83%) |
Aug 20, 2018 | 7.880 | 7.920 | 7.830 | 7.880 | 69,882 | +0.03(+0.38%) |
Aug 17, 2018 | 7.798 | 7.910 | 7.798 | 7.850 | 80,700 | +0.03(+0.38%) |
Aug 16, 2018 | 7.872 | 7.930 | 7.820 | 7.820 | 81,421 | -0.16(-2.01%) |
Aug 15, 2018 | 8.000 | 8.030 | 7.930 | 7.980 | 102,224 | -0.24(-2.92%) |
Aug 14, 2018 | 8.205 | 8.254 | 8.180 | 8.220 | 105,184 | +0.01(+0.06%) |
Aug 13, 2018 | 8.220 | 8.320 | 8.200 | 8.215 | 67,297 | +0.04(+0.43%) |
Aug 10, 2018 | 8.185 | 8.240 | 8.150 | 8.180 | 46,000 | -0.25(-2.97%) |
Aug 09, 2018 | 8.430 | 8.480 | 8.400 | 8.430 | 60,878 | -0.05(-0.59%) |
Aug 08, 2018 | 8.410 | 8.520 | 8.410 | 8.480 | 83,575 | -0.01(-0.12%) |
Aug 07, 2018 | 8.550 | 8.563 | 8.490 | 8.490 | 49,062 | +0.07(+0.83%) |
Aug 06, 2018 | 8.430 | 8.460 | 8.400 | 8.420 | 39,646 | -0.14(-1.64%) |
Aug 03, 2018 | 8.480 | 8.560 | 8.480 | 8.560 | 56,900 | +0.16(+1.84%) |
Aug 02, 2018 | 8.330 | 8.430 | 8.321 | 8.405 | 37,242 | -0.12(-1.47%) |
Aug 01, 2018 | 8.570 | 8.570 | 8.500 | 8.530 | 75,765 | -0.18(-2.01%) |
Jul 31, 2018 | 8.825 | 8.828 | 8.680 | 8.705 | 63,595 | -0.04(-0.51%) |
Jul 30, 2018 | 8.761 | 8.830 | 8.750 | 8.750 | 37,701 | +0.06(+0.69%) |
Jul 27, 2018 | 8.710 | 8.735 | 8.650 | 8.690 | 155,000 | +0.13(+1.52%) |
Jul 26, 2018 | 8.650 | 8.660 | 8.560 | 8.560 | 58,214 | -0.19(-2.17%) |
Jul 25, 2018 | 8.793 | 8.900 | 8.672 | 8.750 | 46,774 | +0.13(+1.51%) |
Jul 24, 2018 | 8.729 | 8.740 | 8.600 | 8.620 | 45,277 | -0.02(-0.23%) |
Jul 23, 2018 | 8.550 | 8.640 | 8.540 | 8.640 | 43,836 | +0.08(+0.93%) |
Jul 20, 2018 | 8.455 | 8.600 | 8.440 | 8.560 | 53,627 | +0.13(+1.54%) |
Jul 19, 2018 | 8.425 | 8.460 | 8.370 | 8.430 | 41,946 | +0.14(+1.75%) |
Jul 18, 2018 | 8.275 | 8.360 | 8.260 | 8.285 | 52,340 | -0.10(-1.13%) |
Jul 17, 2018 | 8.240 | 8.390 | 8.240 | 8.380 | 35,972 | +0.06(+0.66%) |
Jul 16, 2018 | 8.350 | 8.392 | 8.310 | 8.325 | 51,501 | +0.05(+0.60%) |
Jul 13, 2018 | 8.220 | 8.300 | 8.220 | 8.275 | 64,719 | -0.00(-0.06%) |
Jul 12, 2018 | 8.270 | 8.310 | 8.240 | 8.280 | 55,905 | +0.00(+0.00%) |
Jul 11, 2018 | 8.400 | 8.400 | 8.260 | 8.280 | 30,873 | -0.26(-2.99%) |
Jul 10, 2018 | 8.500 | 8.560 | 8.460 | 8.535 | 48,962 | +0.07(+0.89%) |
Jul 09, 2018 | 8.360 | 8.470 | 8.360 | 8.460 | 37,215 | +0.11(+1.32%) |
Jul 06, 2018 | 8.273 | 8.500 | 8.260 | 8.350 | 44,286 | +0.20(+2.39%) |
Jul 05, 2018 | 8.130 | 8.210 | 8.110 | 8.155 | 35,568 | +0.13(+1.68%) |
Jul 03, 2018 | 8.020 | 8.020 | 8.020 | 0 | +0.07(+0.88%) |