Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.908 | 8.950 | 8.780 | 8.950 | 28,300 | +0.16(+1.82%) |
Sep 27, 2018 | 8.790 | 8.850 | 8.750 | 8.790 | 33,839 | +0.14(+1.62%) |
Sep 26, 2018 | 8.658 | 8.800 | 8.650 | 8.650 | 41,226 | +0.01(+0.12%) |
Sep 25, 2018 | 8.655 | 8.720 | 8.460 | 8.640 | 7,892 | +0.08(+0.93%) |
Sep 24, 2018 | 8.430 | 8.680 | 8.430 | 8.560 | 6,495 | -0.06(-0.70%) |
Sep 21, 2018 | 8.750 | 8.750 | 8.620 | 8.620 | 19,600 | +0.34(+4.11%) |
Sep 20, 2018 | 8.530 | 8.530 | 8.280 | 8.280 | 10,950 | +0.01(+0.12%) |
Sep 19, 2018 | 8.510 | 8.510 | 8.270 | 8.270 | 21,719 | -0.05(-0.60%) |
Sep 18, 2018 | 8.430 | 8.430 | 8.320 | 8.320 | 20,831 | +0.18(+2.21%) |
Sep 17, 2018 | 8.140 | 8.250 | 8.100 | 8.140 | 18,508 | -0.11(-1.33%) |
Sep 14, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 6,300 | -0.05(-0.60%) |
Sep 13, 2018 | 8.300 | 8.300 | 8.300 | 8.300 | 11,353 | +0.36(+4.53%) |
Sep 12, 2018 | 7.930 | 8.150 | 7.930 | 7.940 | 13,662 | +0.15(+1.93%) |
Sep 11, 2018 | 7.950 | 7.950 | 7.790 | 7.790 | 27,145 | -0.19(-2.38%) |
Sep 10, 2018 | 7.960 | 8.020 | 7.790 | 7.980 | 14,208 | -0.04(-0.50%) |
Sep 07, 2018 | 8.200 | 8.200 | 8.020 | 8.020 | 13,500 | -0.31(-3.72%) |
Sep 06, 2018 | 8.330 | 8.330 | 8.330 | 8.330 | 9,744 | -0.12(-1.42%) |
Sep 05, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 9,689 | -0.02(-0.24%) |
Sep 04, 2018 | 8.490 | 8.780 | 8.470 | 8.470 | 8,932 | +0.00(+0.00%) |
Aug 31, 2018 | 8.470 | 8.470 | 8.470 | 0 | -0.02(-0.24%) | |
Aug 30, 2018 | 8.760 | 8.760 | 8.480 | 8.490 | 15,208 | -0.14(-1.67%) |
Aug 29, 2018 | 8.715 | 8.760 | 8.580 | 8.634 | 19,444 | +0.11(+1.27%) |
Aug 28, 2018 | 8.672 | 8.750 | 8.420 | 8.526 | 38,829 | -0.21(-2.45%) |
Aug 27, 2018 | 8.740 | 8.740 | 8.440 | 8.740 | 11,099 | +0.20(+2.34%) |
Aug 24, 2018 | 8.360 | 8.540 | 8.360 | 8.540 | 28,200 | +0.00(+0.00%) |
Aug 23, 2018 | 8.770 | 8.770 | 8.540 | 8.540 | 13,486 | -0.32(-3.61%) |
Aug 22, 2018 | 8.860 | 8.860 | 8.680 | 8.860 | 41,811 | +0.05(+0.57%) |
Aug 21, 2018 | 8.800 | 8.810 | 8.770 | 8.810 | 20,182 | +0.19(+2.20%) |
Aug 20, 2018 | 8.620 | 8.620 | 8.620 | 8.620 | 13,721 | +0.14(+1.60%) |
Aug 17, 2018 | 8.720 | 8.720 | 8.343 | 8.484 | 18,800 | +0.18(+2.22%) |
Aug 16, 2018 | 8.250 | 8.510 | 8.250 | 8.300 | 40,907 | -0.26(-3.04%) |
Aug 15, 2018 | 8.540 | 8.560 | 8.280 | 8.560 | 29,939 | -0.21(-2.39%) |
Aug 14, 2018 | 8.500 | 8.770 | 8.500 | 8.770 | 16,650 | +0.02(+0.23%) |
Aug 13, 2018 | 8.610 | 8.750 | 8.590 | 8.750 | 53,979 | +0.09(+1.04%) |
Aug 10, 2018 | 8.890 | 8.890 | 8.660 | 8.660 | 12,300 | -0.14(-1.59%) |
Aug 09, 2018 | 9.010 | 9.010 | 8.800 | 8.800 | 27,045 | +0.02(+0.23%) |
Aug 08, 2018 | 8.780 | 8.780 | 8.780 | 8.780 | 23,726 | +0.09(+1.04%) |
Aug 07, 2018 | 8.700 | 8.700 | 8.670 | 8.690 | 14,372 | +0.11(+1.29%) |
Aug 06, 2018 | 8.670 | 8.670 | 8.579 | 8.579 | 86,297 | +0.21(+2.50%) |
Aug 03, 2018 | 8.540 | 8.540 | 8.370 | 8.370 | 24,800 | -0.07(-0.83%) |
Aug 02, 2018 | 8.250 | 8.540 | 8.250 | 8.440 | 18,816 | -0.25(-2.88%) |
Aug 01, 2018 | 8.690 | 8.690 | 8.690 | 8.690 | 10,345 | +0.02(+0.20%) |
Jul 31, 2018 | 8.820 | 8.820 | 8.610 | 8.673 | 20,194 | +0.01(+0.12%) |
Jul 30, 2018 | 8.610 | 8.820 | 8.610 | 8.662 | 296,536 | -0.09(-1.00%) |
Jul 27, 2018 | 8.773 | 8.820 | 8.750 | 8.750 | 29,700 | +0.05(+0.57%) |
Jul 26, 2018 | 8.705 | 8.810 | 8.590 | 8.700 | 17,898 | -0.02(-0.28%) |
Jul 25, 2018 | 8.900 | 8.900 | 8.724 | 8.724 | 11,250 | -0.26(-2.85%) |
Jul 24, 2018 | 8.815 | 8.980 | 8.760 | 8.980 | 10,504 | +0.33(+3.82%) |
Jul 23, 2018 | 8.720 | 8.790 | 8.623 | 8.650 | 15,967 | +0.06(+0.75%) |
Jul 20, 2018 | 8.460 | 8.740 | 8.460 | 8.586 | 6,974 | -0.13(-1.54%) |
Jul 19, 2018 | 8.544 | 8.720 | 8.544 | 8.720 | 25,829 | -0.02(-0.23%) |
Jul 18, 2018 | 8.470 | 8.740 | 8.470 | 8.740 | 13,992 | +0.13(+1.51%) |
Jul 17, 2018 | 8.780 | 8.780 | 8.610 | 8.610 | 13,107 | -0.23(-2.60%) |
Jul 16, 2018 | 8.840 | 8.840 | 8.840 | 8.840 | 26,110 | +0.14(+1.61%) |
Jul 13, 2018 | 8.780 | 8.780 | 8.620 | 8.700 | 16,296 | +0.07(+0.81%) |
Jul 12, 2018 | 8.790 | 8.790 | 8.630 | 8.630 | 10,315 | +0.08(+0.91%) |
Jul 11, 2018 | 8.645 | 8.690 | 8.540 | 8.553 | 25,799 | -0.07(-0.84%) |
Jul 10, 2018 | 8.770 | 8.770 | 8.550 | 8.625 | 40,632 | -0.18(-1.99%) |
Jul 09, 2018 | 8.630 | 8.800 | 8.630 | 8.800 | 24,017 | +0.23(+2.68%) |
Jul 06, 2018 | 8.500 | 8.710 | 8.500 | 8.570 | 256,598 | +0.20(+2.39%) |
Jul 05, 2018 | 8.390 | 8.680 | 8.370 | 8.370 | 14,373 | -0.05(-0.59%) |
Jul 03, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.35(-3.99%) |