Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.700 | 7.900 | 7.700 | 7.900 | 534,400 | +0.20(+2.60%) |
Sep 27, 2018 | 7.850 | 8.000 | 7.700 | 7.700 | 988,322 | -0.15(-1.91%) |
Sep 26, 2018 | 8.100 | 8.250 | 7.800 | 7.850 | 779,014 | -0.30(-3.68%) |
Sep 25, 2018 | 7.900 | 8.200 | 7.900 | 8.150 | 629,432 | +0.25(+3.16%) |
Sep 24, 2018 | 7.950 | 8.000 | 7.750 | 7.900 | 644,300 | +0.00(+0.00%) |
Sep 21, 2018 | 8.050 | 8.150 | 7.750 | 7.900 | 2,007,600 | -0.20(-2.47%) |
Sep 20, 2018 | 8.200 | 8.200 | 8.050 | 8.100 | 962,639 | -0.05(-0.61%) |
Sep 19, 2018 | 7.900 | 8.300 | 7.800 | 8.150 | 1,137,842 | +0.25(+3.16%) |
Sep 18, 2018 | 7.900 | 7.950 | 7.700 | 7.900 | 712,119 | +0.00(+0.00%) |
Sep 17, 2018 | 7.700 | 7.900 | 7.650 | 7.900 | 827,375 | +0.25(+3.27%) |
Sep 14, 2018 | 7.750 | 7.750 | 7.600 | 7.650 | 601,500 | -0.05(-0.65%) |
Sep 13, 2018 | 7.600 | 7.750 | 7.550 | 7.700 | 625,545 | +0.15(+1.99%) |
Sep 12, 2018 | 7.450 | 7.550 | 7.450 | 7.550 | 720,518 | +0.10(+1.34%) |
Sep 11, 2018 | 7.450 | 7.500 | 7.350 | 7.450 | 823,456 | +0.00(+0.00%) |
Sep 10, 2018 | 7.500 | 7.550 | 7.350 | 7.450 | 511,268 | -0.05(-0.67%) |
Sep 07, 2018 | 7.800 | 7.800 | 7.475 | 7.500 | 992,700 | -0.30(-3.85%) |
Sep 06, 2018 | 7.850 | 7.950 | 7.750 | 7.800 | 473,901 | -0.10(-1.27%) |
Sep 05, 2018 | 7.850 | 7.950 | 7.800 | 7.900 | 772,289 | +0.05(+0.64%) |
Sep 04, 2018 | 7.800 | 7.900 | 7.670 | 7.850 | 448,776 | +0.00(+0.00%) |
Aug 31, 2018 | 7.850 | 7.850 | 7.850 | 0 | +0.10(+1.29%) | |
Aug 30, 2018 | 7.850 | 7.900 | 7.750 | 7.750 | 764,056 | -0.15(-1.90%) |
Aug 29, 2018 | 7.850 | 7.950 | 7.700 | 7.900 | 539,091 | +0.10(+1.28%) |
Aug 28, 2018 | 7.950 | 8.000 | 7.750 | 7.800 | 515,038 | -0.10(-1.27%) |
Aug 27, 2018 | 7.850 | 8.100 | 7.850 | 7.900 | 1,002,009 | +0.05(+0.64%) |
Aug 24, 2018 | 7.750 | 7.950 | 7.700 | 7.850 | 774,900 | +0.10(+1.29%) |
Aug 23, 2018 | 7.700 | 7.900 | 7.600 | 7.750 | 692,649 | +0.00(+0.00%) |
Aug 22, 2018 | 7.600 | 7.850 | 7.600 | 7.750 | 989,148 | +0.15(+1.97%) |
Aug 21, 2018 | 7.400 | 7.650 | 7.350 | 7.600 | 933,253 | +0.25(+3.40%) |
Aug 20, 2018 | 7.400 | 7.450 | 7.350 | 7.350 | 595,399 | +0.00(+0.00%) |
Aug 17, 2018 | 7.400 | 7.450 | 7.300 | 7.350 | 1,089,900 | -0.10(-1.34%) |
Aug 16, 2018 | 7.350 | 7.500 | 7.350 | 7.450 | 682,498 | +0.05(+0.68%) |
Aug 15, 2018 | 7.550 | 7.625 | 7.300 | 7.400 | 1,191,317 | -0.15(-1.99%) |
Aug 14, 2018 | 7.550 | 7.650 | 7.550 | 7.550 | 796,537 | +0.00(+0.00%) |
Aug 13, 2018 | 7.700 | 7.750 | 7.500 | 7.550 | 1,045,645 | -0.15(-1.95%) |
Aug 10, 2018 | 7.850 | 8.000 | 7.650 | 7.700 | 1,827,600 | -0.15(-1.91%) |
Aug 09, 2018 | 8.400 | 8.400 | 7.650 | 7.850 | 2,558,070 | -0.50(-5.99%) |
Aug 08, 2018 | 8.100 | 8.600 | 7.800 | 8.350 | 5,282,862 | +1.40(+20.14%) |
Aug 07, 2018 | 7.100 | 7.100 | 6.750 | 6.950 | 2,430,214 | -0.10(-1.42%) |
Aug 06, 2018 | 7.100 | 7.150 | 7.000 | 7.050 | 1,280,469 | -0.05(-0.70%) |
Aug 03, 2018 | 7.100 | 7.290 | 7.050 | 7.100 | 911,300 | -0.05(-0.70%) |
Aug 02, 2018 | 7.350 | 7.375 | 7.100 | 7.150 | 2,243,598 | -0.20(-2.72%) |
Aug 01, 2018 | 7.550 | 7.600 | 7.300 | 7.350 | 2,093,706 | -0.20(-2.65%) |
Jul 31, 2018 | 7.450 | 7.600 | 7.300 | 7.550 | 1,275,563 | +0.10(+1.34%) |
Jul 30, 2018 | 7.500 | 7.650 | 7.400 | 7.450 | 1,817,393 | -0.05(-0.67%) |
Jul 27, 2018 | 7.750 | 7.750 | 7.450 | 7.500 | 1,142,700 | -0.25(-3.23%) |
Jul 26, 2018 | 8.000 | 8.025 | 7.650 | 7.750 | 1,759,217 | -0.20(-2.52%) |
Jul 25, 2018 | 8.000 | 8.050 | 7.900 | 7.950 | 1,866,938 | -0.05(-0.62%) |
Jul 24, 2018 | 8.200 | 8.200 | 7.900 | 8.000 | 2,715,242 | -0.15(-1.84%) |
Jul 23, 2018 | 8.000 | 8.250 | 8.000 | 8.150 | 1,338,189 | +0.15(+1.88%) |
Jul 20, 2018 | 8.100 | 8.120 | 8.000 | 8.000 | 1,330,723 | -0.05(-0.62%) |
Jul 19, 2018 | 8.000 | 8.100 | 7.950 | 8.050 | 1,361,777 | +0.05(+0.63%) |
Jul 18, 2018 | 8.050 | 8.075 | 7.900 | 8.000 | 1,474,293 | -0.10(-1.23%) |
Jul 17, 2018 | 8.000 | 8.150 | 8.000 | 8.100 | 946,972 | +0.05(+0.62%) |
Jul 16, 2018 | 8.050 | 8.100 | 7.950 | 8.050 | 1,150,121 | +0.05(+0.63%) |
Jul 13, 2018 | 8.000 | 8.200 | 7.950 | 8.000 | 1,822,849 | +0.00(+0.00%) |
Jul 12, 2018 | 8.150 | 8.180 | 7.850 | 8.000 | 2,465,003 | -0.10(-1.23%) |
Jul 11, 2018 | 8.200 | 8.550 | 8.050 | 8.100 | 2,342,679 | +0.00(+0.00%) |
Jul 10, 2018 | 7.900 | 8.250 | 7.800 | 8.100 | 2,574,214 | +0.25(+3.18%) |
Jul 09, 2018 | 7.850 | 7.900 | 7.800 | 7.850 | 1,236,013 | +0.00(+0.00%) |
Jul 06, 2018 | 7.750 | 7.900 | 7.700 | 7.850 | 731,323 | +0.10(+1.29%) |
Jul 05, 2018 | 7.650 | 7.750 | 7.600 | 7.750 | 864,700 | +0.15(+1.97%) |
Jul 03, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) |