Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.260 | 8.450 | 8.220 | 8.220 | 5,800 | -0.03(-0.36%) |
Sep 27, 2018 | 8.160 | 8.320 | 8.160 | 8.250 | 1,060 | +0.03(+0.36%) |
Sep 26, 2018 | 8.120 | 8.340 | 8.120 | 8.220 | 20,293 | +0.05(+0.61%) |
Sep 25, 2018 | 8.220 | 8.435 | 8.170 | 8.170 | 21,216 | +0.00(+0.00%) |
Sep 24, 2018 | 8.450 | 8.450 | 8.060 | 8.170 | 16,335 | -0.10(-1.21%) |
Sep 21, 2018 | 8.270 | 8.450 | 8.270 | 8.270 | 18,400 | +0.00(+0.00%) |
Sep 20, 2018 | 8.320 | 8.490 | 8.270 | 8.270 | 15,165 | +0.05(+0.61%) |
Sep 19, 2018 | 8.490 | 8.500 | 8.220 | 8.220 | 17,607 | -0.22(-2.61%) |
Sep 18, 2018 | 8.450 | 8.800 | 8.340 | 8.440 | 8,016 | +0.12(+1.44%) |
Sep 17, 2018 | 8.410 | 8.450 | 8.320 | 8.320 | 6,577 | +0.00(+0.00%) |
Sep 14, 2018 | 8.410 | 8.430 | 8.320 | 8.320 | 8,700 | -0.09(-1.07%) |
Sep 13, 2018 | 8.450 | 8.465 | 8.220 | 8.410 | 34,295 | -0.04(-0.47%) |
Sep 12, 2018 | 8.450 | 8.450 | 8.440 | 8.450 | 6,726 | +0.00(+0.00%) |
Sep 11, 2018 | 8.480 | 8.500 | 8.450 | 8.450 | 8,234 | +0.00(+0.00%) |
Sep 10, 2018 | 8.180 | 8.450 | 8.180 | 8.450 | 10,495 | +0.35(+4.32%) |
Sep 07, 2018 | 8.100 | 8.100 | 8.100 | 2 | +0.00(+0.00%) | |
Sep 06, 2018 | 8.110 | 8.152 | 8.100 | 8.100 | 1,115 | -0.02(-0.25%) |
Sep 05, 2018 | 8.060 | 8.120 | 8.060 | 8.120 | 2,627 | +0.03(+0.37%) |
Sep 04, 2018 | 8.090 | 8.090 | 8.090 | 7 | +0.00(+0.00%) | |
Aug 31, 2018 | 8.090 | 8.090 | 8.090 | 0 | +0.03(+0.37%) | |
Aug 30, 2018 | 8.060 | 8.060 | 8.060 | 8.060 | 20,042 | -0.03(-0.37%) |
Aug 29, 2018 | 8.090 | 8.090 | 8.050 | 8.090 | 11,876 | -0.01(-0.12%) |
Aug 28, 2018 | 8.100 | 8.160 | 8.100 | 8.100 | 10,494 | +0.00(+0.00%) |
Aug 27, 2018 | 8.110 | 8.160 | 8.100 | 8.100 | 1,642 | +0.05(+0.62%) |
Aug 24, 2018 | 8.120 | 8.180 | 8.000 | 8.050 | 4,100 | -0.15(-1.83%) |
Aug 23, 2018 | 8.153 | 8.200 | 8.100 | 8.200 | 473 | +0.07(+0.86%) |
Aug 22, 2018 | 8.050 | 8.130 | 8.050 | 8.130 | 246 | +0.17(+2.14%) |
Aug 21, 2018 | 8.210 | 8.210 | 7.960 | 7.960 | 3,009 | -0.04(-0.50%) |
Aug 17, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.12(-1.48%) | |
Aug 16, 2018 | 8.120 | 8.120 | 8.120 | 10 | +0.00(+0.00%) | |
Aug 15, 2018 | 7.900 | 8.417 | 7.900 | 8.120 | 3,340 | +0.08(+1.00%) |
Aug 14, 2018 | 8.250 | 8.270 | 7.400 | 8.040 | 5,026 | -0.31(-3.71%) |
Aug 13, 2018 | 8.350 | 8.350 | 8.350 | 8.350 | 156 | -0.05(-0.60%) |
Aug 10, 2018 | 8.400 | 8.400 | 8.400 | 105 | +0.00(+0.00%) | |
Aug 09, 2018 | 8.410 | 8.410 | 8.250 | 8.400 | 11,078 | +0.08(+0.95%) |
Aug 08, 2018 | 8.350 | 8.350 | 8.321 | 8.321 | 1,740 | +0.01(+0.14%) |
Aug 07, 2018 | 8.480 | 8.480 | 8.300 | 8.309 | 1,630 | -0.14(-1.67%) |
Aug 06, 2018 | 8.450 | 8.450 | 8.450 | 76 | +0.00(+0.00%) | |
Aug 03, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 300 | +0.10(+1.20%) |
Aug 02, 2018 | 8.300 | 8.350 | 8.300 | 8.350 | 1,030 | +0.01(+0.10%) |
Aug 01, 2018 | 8.300 | 8.352 | 8.300 | 8.341 | 2,659 | +0.04(+0.50%) |
Jul 31, 2018 | 8.950 | 8.950 | 8.300 | 8.300 | 592 | +0.00(+0.00%) |
Jul 30, 2018 | 7 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 8.310 | 8.320 | 8.300 | 8.300 | 6,100 | -0.01(-0.12%) |
Jul 26, 2018 | 8.360 | 8.360 | 8.310 | 8.310 | 504 | -0.06(-0.72%) |
Jul 25, 2018 | 8.410 | 8.437 | 8.370 | 8.370 | 3,550 | +0.07(+0.84%) |
Jul 24, 2018 | 8.300 | 8.450 | 8.300 | 8.300 | 4,011 | +0.00(+0.00%) |
Jul 23, 2018 | 8.310 | 8.310 | 8.300 | 8.300 | 3,706 | +0.00(+0.00%) |
Jul 19, 2018 | 8.300 | 8.300 | 8.300 | 45 | -0.10(-1.19%) | |
Jul 18, 2018 | 8.370 | 8.400 | 8.370 | 8.400 | 510 | +0.15(+1.82%) |
Jul 17, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 1,322 | -0.05(-0.60%) |
Jul 13, 2018 | 8.300 | 8.300 | 8.300 | 1 | +0.05(+0.61%) | |
Jul 12, 2018 | 8.260 | 8.260 | 8.250 | 8.250 | 591 | -0.03(-0.33%) |
Jul 11, 2018 | 8.278 | 8.278 | 8.278 | 8.278 | 175 | +0.01(+0.09%) |
Jul 10, 2018 | 8.270 | 8.286 | 8.270 | 8.270 | 873 | -0.03(-0.36%) |
Jul 09, 2018 | 8.370 | 8.460 | 8.300 | 8.300 | 18,152 | -0.10(-1.15%) |
Jul 06, 2018 | 8.397 | 8.397 | 8.397 | 8.397 | 809 | -0.04(-0.51%) |
Jul 05, 2018 | 8.440 | 8.440 | 8.440 | 8.440 | 331 | +0.04(+0.47%) |
Jul 03, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.13(+1.60%) |