Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.030 | 8.030 | 8.030 | 8.030 | 300 | +0.03(+0.37%) |
Sep 27, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 6,251 | -0.15(-1.84%) |
Sep 26, 2018 | 8.455 | 8.455 | 8.150 | 8.150 | 6,616 | -0.12(-1.45%) |
Sep 25, 2018 | 8.660 | 8.660 | 8.270 | 8.270 | 1,294 | -0.39(-4.50%) |
Sep 24, 2018 | 8.270 | 8.660 | 8.270 | 8.660 | 567 | -0.02(-0.23%) |
Sep 21, 2018 | 8.680 | 8.680 | 8.680 | 8.680 | 200 | +0.00(+0.00%) |
Sep 20, 2018 | 8.680 | 8.680 | 8.680 | 8.680 | 194 | +0.00(+0.00%) |
Sep 19, 2018 | 8.550 | 8.820 | 8.550 | 8.680 | 20,883 | -0.02(-0.23%) |
Sep 18, 2018 | 8.670 | 8.700 | 8.670 | 8.700 | 1,534 | +0.05(+0.64%) |
Sep 17, 2018 | 8.560 | 8.645 | 8.560 | 8.645 | 742 | -0.10(-1.09%) |
Sep 14, 2018 | 8.460 | 8.740 | 8.440 | 8.740 | 3,000 | +0.12(+1.39%) |
Sep 13, 2018 | 8.610 | 8.620 | 8.490 | 8.620 | 640 | +0.01(+0.17%) |
Sep 12, 2018 | 8.625 | 8.625 | 8.470 | 8.605 | 780 | +0.24(+2.81%) |
Sep 11, 2018 | 8.370 | 8.370 | 8.370 | 8.370 | 562 | -0.10(-1.18%) |
Sep 10, 2018 | 8.470 | 8.470 | 8.470 | 8.470 | 612 | -0.13(-1.51%) |
Sep 07, 2018 | 8.190 | 8.600 | 8.180 | 8.600 | 1,400 | +0.19(+2.26%) |
Sep 06, 2018 | 8.700 | 8.700 | 8.390 | 8.410 | 2,376 | +0.11(+1.33%) |
Sep 05, 2018 | 8.350 | 8.500 | 8.300 | 8.300 | 1,558 | +0.10(+1.22%) |
Sep 04, 2018 | 8.550 | 8.550 | 8.200 | 8.200 | 511 | -0.37(-4.32%) |
Aug 31, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.01(+0.12%) | |
Aug 30, 2018 | 8.200 | 8.560 | 8.200 | 8.560 | 527 | -0.11(-1.27%) |
Aug 29, 2018 | 8.670 | 8.670 | 8.670 | 326 | +0.00(+0.00%) | |
Aug 28, 2018 | 8.670 | 8.670 | 8.670 | 8.670 | 581 | -0.02(-0.23%) |
Aug 27, 2018 | 8.690 | 8.690 | 8.690 | 8.690 | 640 | +0.50(+6.11%) |
Aug 24, 2018 | 8.560 | 8.560 | 8.190 | 8.190 | 900 | +0.09(+1.11%) |
Aug 23, 2018 | 8.210 | 8.210 | 8.080 | 8.100 | 16,027 | -0.43(-5.04%) |
Aug 22, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 378 | -0.12(-1.39%) |
Aug 21, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 309 | +0.21(+2.49%) |
Aug 20, 2018 | 8.440 | 8.440 | 8.440 | 8.440 | 1,779 | +0.13(+1.63%) |
Aug 17, 2018 | 8.295 | 8.305 | 8.295 | 8.305 | 300 | -0.11(-1.25%) |
Aug 16, 2018 | 7.880 | 8.410 | 7.880 | 8.410 | 1,438 | +0.27(+3.25%) |
Aug 15, 2018 | 7.910 | 8.145 | 7.910 | 8.145 | 801 | -0.52(-5.95%) |
Aug 14, 2018 | 8.730 | 8.730 | 8.280 | 8.660 | 2,135 | -0.18(-2.04%) |
Aug 13, 2018 | 8.880 | 8.880 | 8.570 | 8.840 | 1,401 | +0.14(+1.67%) |
Aug 10, 2018 | 8.750 | 8.750 | 8.695 | 8.695 | 700 | -0.07(-0.86%) |
Aug 09, 2018 | 8.770 | 8.770 | 8.770 | 8.770 | 289 | -0.20(-2.23%) |
Aug 08, 2018 | 8.420 | 8.970 | 8.420 | 8.970 | 2,640 | +0.49(+5.78%) |
Aug 07, 2018 | 8.480 | 8.480 | 8.480 | 96 | +0.00(+0.00%) | |
Aug 06, 2018 | 8.480 | 8.480 | 8.480 | 8.480 | 455 | -0.18(-2.14%) |
Aug 03, 2018 | 8.910 | 8.910 | 8.665 | 8.665 | 300 | -0.20(-2.20%) |
Aug 02, 2018 | 8.740 | 8.910 | 8.740 | 8.860 | 7,248 | -0.05(-0.56%) |
Aug 01, 2018 | 8.600 | 8.910 | 8.600 | 8.910 | 3,627 | +0.51(+6.07%) |
Jul 31, 2018 | 8.400 | 8.400 | 8.400 | 8.400 | 145 | +0.00(+0.00%) |
Jul 30, 2018 | 8.366 | 8.400 | 8.366 | 8.400 | 20,086 | +0.12(+1.45%) |
Jul 27, 2018 | 8.550 | 8.700 | 8.280 | 8.280 | 13,000 | +0.10(+1.22%) |
Jul 26, 2018 | 8.300 | 8.300 | 8.180 | 8.180 | 580 | -0.12(-1.45%) |
Jul 25, 2018 | 8.180 | 8.300 | 8.180 | 8.300 | 821 | +0.41(+5.20%) |
Jul 24, 2018 | 7.970 | 7.970 | 7.890 | 7.890 | 711 | +0.07(+0.96%) |
Jul 23, 2018 | 7.815 | 7.815 | 7.815 | 7.815 | 1,417 | -0.15(-1.94%) |
Jul 20, 2018 | 7.830 | 7.970 | 7.830 | 7.970 | 743 | +0.37(+4.87%) |
Jul 19, 2018 | 7.755 | 7.755 | 7.600 | 7.600 | 43,345 | -0.20(-2.50%) |
Jul 18, 2018 | 7.795 | 7.795 | 7.795 | 7.795 | 1,882 | -0.17(-2.20%) |
Jul 17, 2018 | 7.970 | 7.970 | 7.970 | 7.970 | 109 | +0.00(+0.00%) |
Jul 16, 2018 | 7.970 | 7.970 | 7.970 | 7.970 | 903 | +0.06(+0.76%) |
Jul 13, 2018 | 7.700 | 7.910 | 7.700 | 7.910 | 711 | -0.03(-0.38%) |
Jul 11, 2018 | 7.940 | 7.940 | 7.940 | 76 | +0.19(+2.45%) | |
Jul 10, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 640 | +0.08(+1.04%) |
Jul 09, 2018 | 7.770 | 7.890 | 7.670 | 7.670 | 3,370 | -0.11(-1.41%) |
Jul 05, 2018 | 7.780 | 7.780 | 7.780 | 0 | -0.19(-2.38%) | |
Jul 03, 2018 | 7.970 | 7.970 | 7.970 | 0 | +0.10(+1.27%) |