Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.200 | 8.400 | 8.200 | 8.400 | 146,400 | +0.20(+2.44%) |
Sep 27, 2018 | 8.250 | 8.300 | 8.175 | 8.200 | 60,222 | -0.05(-0.61%) |
Sep 26, 2018 | 8.300 | 8.300 | 8.200 | 8.250 | 76,484 | +0.00(+0.00%) |
Sep 25, 2018 | 8.250 | 8.300 | 8.200 | 8.250 | 58,708 | +0.05(+0.61%) |
Sep 24, 2018 | 8.200 | 8.250 | 8.100 | 8.200 | 104,083 | -0.05(-0.61%) |
Sep 21, 2018 | 8.200 | 8.250 | 8.150 | 8.250 | 276,200 | +0.00(+0.00%) |
Sep 20, 2018 | 8.200 | 8.250 | 8.150 | 8.250 | 258,035 | +0.10(+1.23%) |
Sep 19, 2018 | 8.350 | 8.350 | 8.150 | 8.150 | 115,939 | -0.15(-1.81%) |
Sep 18, 2018 | 8.150 | 8.350 | 8.150 | 8.300 | 158,307 | +0.15(+1.84%) |
Sep 17, 2018 | 8.100 | 8.250 | 8.100 | 8.150 | 131,550 | +0.10(+1.24%) |
Sep 14, 2018 | 8.150 | 8.200 | 8.050 | 8.050 | 130,300 | -0.10(-1.23%) |
Sep 13, 2018 | 8.250 | 8.350 | 8.075 | 8.150 | 124,537 | -0.10(-1.21%) |
Sep 12, 2018 | 8.350 | 8.350 | 8.150 | 8.250 | 97,203 | -0.15(-1.79%) |
Sep 11, 2018 | 8.300 | 8.450 | 8.300 | 8.400 | 106,121 | +0.10(+1.20%) |
Sep 10, 2018 | 8.250 | 8.400 | 8.200 | 8.300 | 128,146 | +0.05(+0.61%) |
Sep 07, 2018 | 8.200 | 8.450 | 8.200 | 8.250 | 112,700 | +0.05(+0.61%) |
Sep 06, 2018 | 8.100 | 8.250 | 8.050 | 8.200 | 170,649 | +0.10(+1.23%) |
Sep 05, 2018 | 8.100 | 8.200 | 8.100 | 8.100 | 114,584 | -0.03(-0.37%) |
Sep 04, 2018 | 8.150 | 8.200 | 8.100 | 8.130 | 144,129 | -0.07(-0.85%) |
Aug 31, 2018 | 8.200 | 8.200 | 8.200 | 0 | +0.05(+0.61%) | |
Aug 30, 2018 | 8.150 | 8.250 | 8.150 | 8.150 | 125,448 | +0.00(+0.00%) |
Aug 29, 2018 | 8.250 | 8.250 | 8.150 | 8.150 | 125,314 | -0.05(-0.61%) |
Aug 28, 2018 | 8.300 | 8.300 | 8.150 | 8.200 | 79,624 | -0.10(-1.20%) |
Aug 27, 2018 | 8.200 | 8.350 | 8.200 | 8.300 | 288,899 | +0.10(+1.22%) |
Aug 24, 2018 | 8.200 | 8.300 | 8.200 | 8.200 | 164,500 | +0.00(+0.00%) |
Aug 23, 2018 | 8.200 | 8.250 | 8.050 | 8.200 | 147,517 | +0.00(+0.00%) |
Aug 22, 2018 | 8.150 | 8.250 | 8.050 | 8.200 | 68,868 | +0.05(+0.61%) |
Aug 21, 2018 | 8.100 | 8.250 | 8.075 | 8.150 | 137,243 | +0.05(+0.62%) |
Aug 20, 2018 | 8.150 | 8.250 | 8.100 | 8.100 | 140,813 | -0.03(-0.31%) |
Aug 17, 2018 | 8.150 | 8.200 | 8.100 | 8.125 | 88,000 | -0.07(-0.91%) |
Aug 16, 2018 | 8.050 | 8.225 | 7.975 | 8.200 | 180,093 | +0.30(+3.80%) |
Aug 15, 2018 | 7.950 | 7.975 | 7.850 | 7.900 | 192,607 | -0.05(-0.63%) |
Aug 14, 2018 | 8.000 | 8.100 | 7.900 | 7.950 | 140,481 | +0.00(+0.00%) |
Aug 13, 2018 | 8.050 | 8.050 | 7.950 | 7.950 | 95,808 | -0.12(-1.55%) |
Aug 10, 2018 | 8.050 | 8.150 | 7.950 | 8.075 | 171,100 | -0.05(-0.62%) |
Aug 09, 2018 | 8.000 | 8.200 | 8.000 | 8.125 | 142,146 | +0.12(+1.56%) |
Aug 08, 2018 | 7.950 | 8.100 | 7.950 | 8.000 | 150,741 | +0.00(+0.00%) |
Aug 07, 2018 | 8.000 | 8.200 | 7.950 | 8.000 | 188,714 | -0.15(-1.84%) |
Aug 06, 2018 | 8.050 | 8.200 | 7.950 | 8.150 | 367,419 | +0.10(+1.24%) |
Aug 03, 2018 | 8.100 | 8.150 | 8.000 | 8.050 | 235,800 | -0.10(-1.23%) |
Aug 02, 2018 | 8.150 | 8.300 | 8.100 | 8.150 | 219,727 | -0.05(-0.61%) |
Aug 01, 2018 | 8.600 | 8.800 | 8.100 | 8.200 | 452,013 | -0.35(-4.09%) |
Jul 31, 2018 | 8.350 | 8.625 | 8.350 | 8.550 | 606,056 | +0.10(+1.18%) |
Jul 30, 2018 | 8.450 | 8.600 | 8.350 | 8.450 | 400,571 | -0.05(-0.59%) |
Jul 27, 2018 | 8.500 | 8.775 | 8.200 | 8.500 | 865,500 | -0.85(-9.09%) |
Jul 26, 2018 | 9.400 | 9.450 | 9.250 | 9.350 | 252,826 | -0.10(-1.06%) |
Jul 25, 2018 | 9.400 | 9.500 | 9.350 | 9.450 | 105,267 | +0.05(+0.53%) |
Jul 24, 2018 | 9.400 | 9.550 | 9.400 | 9.400 | 158,111 | -0.05(-0.53%) |
Jul 23, 2018 | 9.400 | 9.450 | 9.375 | 9.450 | 104,330 | +0.05(+0.53%) |
Jul 20, 2018 | 9.450 | 9.600 | 9.350 | 9.400 | 195,817 | -0.10(-1.05%) |
Jul 19, 2018 | 9.550 | 9.550 | 9.450 | 9.500 | 111,924 | -0.05(-0.52%) |
Jul 18, 2018 | 9.550 | 9.600 | 9.400 | 9.550 | 103,443 | +0.00(+0.00%) |
Jul 17, 2018 | 9.500 | 9.650 | 9.450 | 9.550 | 83,153 | -0.02(-0.26%) |
Jul 16, 2018 | 9.550 | 9.600 | 9.450 | 9.575 | 127,230 | +0.07(+0.79%) |
Jul 13, 2018 | 9.500 | 9.650 | 9.500 | 9.500 | 77,087 | -0.05(-0.52%) |
Jul 12, 2018 | 9.500 | 9.650 | 9.500 | 9.550 | 113,442 | +0.05(+0.53%) |
Jul 11, 2018 | 9.500 | 9.550 | 9.450 | 9.500 | 88,961 | -0.05(-0.52%) |
Jul 10, 2018 | 9.650 | 9.650 | 9.500 | 9.550 | 101,981 | -0.10(-1.04%) |
Jul 09, 2018 | 9.800 | 9.800 | 9.550 | 9.650 | 124,736 | -0.15(-1.53%) |
Jul 06, 2018 | 9.850 | 9.950 | 9.750 | 9.800 | 87,936 | -0.05(-0.51%) |
Jul 05, 2018 | 9.750 | 9.900 | 9.600 | 9.850 | 84,983 | +0.15(+1.55%) |
Jul 03, 2018 | 9.700 | 9.700 | 9.700 | 0 | -0.20(-2.02%) |