Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.000 | 8.160 | 8.000 | 8.100 | 175,200 | +0.05(+0.62%) |
Sep 27, 2018 | 7.950 | 8.100 | 7.950 | 8.050 | 95,622 | +0.10(+1.26%) |
Sep 26, 2018 | 8.150 | 8.150 | 7.900 | 7.950 | 91,009 | -0.20(-2.45%) |
Sep 25, 2018 | 8.100 | 8.250 | 8.100 | 8.150 | 128,744 | +0.05(+0.62%) |
Sep 24, 2018 | 8.100 | 8.200 | 8.050 | 8.100 | 196,975 | -0.05(-0.61%) |
Sep 21, 2018 | 8.100 | 8.250 | 8.100 | 8.150 | 251,000 | +0.00(+0.00%) |
Sep 20, 2018 | 8.200 | 8.250 | 8.150 | 8.150 | 187,604 | -0.05(-0.61%) |
Sep 19, 2018 | 8.350 | 8.350 | 8.200 | 8.200 | 130,179 | -0.10(-1.20%) |
Sep 18, 2018 | 8.450 | 8.500 | 8.300 | 8.300 | 273,160 | -0.15(-1.78%) |
Sep 17, 2018 | 8.400 | 8.550 | 8.300 | 8.450 | 191,104 | +0.00(+0.00%) |
Sep 14, 2018 | 8.950 | 9.000 | 8.400 | 8.450 | 159,900 | -0.45(-5.06%) |
Sep 13, 2018 | 8.900 | 9.050 | 8.850 | 8.900 | 433,558 | +0.00(+0.00%) |
Sep 12, 2018 | 8.500 | 8.900 | 8.450 | 8.900 | 594,770 | +0.40(+4.71%) |
Sep 11, 2018 | 8.200 | 8.550 | 8.150 | 8.500 | 323,932 | +0.25(+3.03%) |
Sep 10, 2018 | 8.300 | 8.400 | 8.200 | 8.250 | 111,060 | +0.00(+0.00%) |
Sep 07, 2018 | 7.950 | 8.300 | 7.900 | 8.250 | 342,700 | +0.30(+3.77%) |
Sep 06, 2018 | 8.000 | 8.000 | 7.900 | 7.950 | 184,340 | +0.00(+0.00%) |
Sep 05, 2018 | 7.900 | 8.000 | 7.800 | 7.950 | 197,359 | +0.00(+0.00%) |
Sep 04, 2018 | 7.750 | 7.950 | 7.650 | 7.950 | 213,393 | +0.15(+1.92%) |
Aug 31, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
Aug 30, 2018 | 7.700 | 7.800 | 7.600 | 7.700 | 161,179 | +0.00(+0.00%) |
Aug 29, 2018 | 7.600 | 7.700 | 7.600 | 7.700 | 104,566 | +0.05(+0.65%) |
Aug 28, 2018 | 7.650 | 7.700 | 7.500 | 7.650 | 130,235 | +0.05(+0.66%) |
Aug 27, 2018 | 7.600 | 7.650 | 7.525 | 7.600 | 187,593 | +0.00(+0.00%) |
Aug 24, 2018 | 7.550 | 7.650 | 7.500 | 7.600 | 131,900 | +0.05(+0.66%) |
Aug 23, 2018 | 7.450 | 7.550 | 7.425 | 7.550 | 98,357 | +0.00(+0.00%) |
Aug 22, 2018 | 7.300 | 7.550 | 7.297 | 7.550 | 203,133 | +0.20(+2.72%) |
Aug 21, 2018 | 7.200 | 7.400 | 7.100 | 7.350 | 410,097 | +0.35(+5.00%) |
Aug 20, 2018 | 6.950 | 7.000 | 6.950 | 7.000 | 124,938 | +0.10(+1.45%) |
Aug 17, 2018 | 7.000 | 7.150 | 6.800 | 6.900 | 300,700 | +0.05(+0.73%) |
Aug 16, 2018 | 6.950 | 7.000 | 6.800 | 6.850 | 293,478 | -0.10(-1.44%) |
Aug 15, 2018 | 7.150 | 7.200 | 6.950 | 6.950 | 216,306 | -0.20(-2.80%) |
Aug 14, 2018 | 7.000 | 7.150 | 6.975 | 7.150 | 282,458 | +0.20(+2.88%) |
Aug 13, 2018 | 6.850 | 7.025 | 6.750 | 6.950 | 347,706 | +0.10(+1.46%) |
Aug 10, 2018 | 6.750 | 6.900 | 6.750 | 6.850 | 222,200 | +0.00(+0.00%) |
Aug 09, 2018 | 6.750 | 7.000 | 6.650 | 6.850 | 260,685 | +0.15(+2.24%) |
Aug 08, 2018 | 7.050 | 7.050 | 6.200 | 6.700 | 488,965 | -0.20(-2.90%) |
Aug 07, 2018 | 6.950 | 7.025 | 6.850 | 6.900 | 242,250 | +0.00(+0.00%) |
Aug 06, 2018 | 6.950 | 7.000 | 6.850 | 6.900 | 152,116 | -0.05(-0.72%) |
Aug 03, 2018 | 6.950 | 7.000 | 6.775 | 6.950 | 249,700 | -0.05(-0.71%) |
Aug 02, 2018 | 7.000 | 7.075 | 6.900 | 7.000 | 144,707 | +0.00(+0.00%) |
Aug 01, 2018 | 7.050 | 7.100 | 6.950 | 7.000 | 200,562 | -0.05(-0.71%) |
Jul 31, 2018 | 7.000 | 7.100 | 6.950 | 7.050 | 369,439 | +0.05(+0.71%) |
Jul 30, 2018 | 7.000 | 7.100 | 7.000 | 7.000 | 149,427 | -0.05(-0.71%) |
Jul 27, 2018 | 7.150 | 7.150 | 7.025 | 7.050 | 147,700 | -0.10(-1.40%) |
Jul 26, 2018 | 7.150 | 7.375 | 7.100 | 7.150 | 259,546 | +0.05(+0.70%) |
Jul 25, 2018 | 7.450 | 7.650 | 6.900 | 7.100 | 633,792 | -0.35(-4.70%) |
Jul 24, 2018 | 7.600 | 7.750 | 7.350 | 7.450 | 158,804 | -0.15(-1.97%) |
Jul 23, 2018 | 7.750 | 7.761 | 7.550 | 7.600 | 105,740 | -0.20(-2.56%) |
Jul 20, 2018 | 7.600 | 7.800 | 7.550 | 7.800 | 96,895 | +0.15(+1.96%) |
Jul 19, 2018 | 7.600 | 7.700 | 7.550 | 7.650 | 53,001 | +0.05(+0.66%) |
Jul 18, 2018 | 7.600 | 7.685 | 7.550 | 7.600 | 64,613 | -0.05(-0.65%) |
Jul 17, 2018 | 7.700 | 7.700 | 7.550 | 7.650 | 92,528 | -0.05(-0.65%) |
Jul 16, 2018 | 7.850 | 7.850 | 7.650 | 7.700 | 88,661 | -0.15(-1.91%) |
Jul 13, 2018 | 7.950 | 8.000 | 7.800 | 7.850 | 153,889 | -0.05(-0.63%) |
Jul 12, 2018 | 7.800 | 7.950 | 7.800 | 7.900 | 58,514 | +0.10(+1.28%) |
Jul 11, 2018 | 7.800 | 7.975 | 7.750 | 7.800 | 105,093 | -0.05(-0.64%) |
Jul 10, 2018 | 7.700 | 7.900 | 7.400 | 7.850 | 149,016 | +0.20(+2.61%) |
Jul 09, 2018 | 7.750 | 7.750 | 7.650 | 7.650 | 76,194 | -0.10(-1.29%) |
Jul 06, 2018 | 7.700 | 7.800 | 7.700 | 7.750 | 57,813 | +0.00(+0.00%) |
Jul 05, 2018 | 7.850 | 7.850 | 7.650 | 7.750 | 92,159 | -0.05(-0.64%) |
Jul 03, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |