Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.028 | 8.085 | 8.000 | 8.085 | 120,136 | +0.03(+0.39%) |
Oct 30, 2018 | 8.042 | 8.063 | 8.042 | 8.053 | 87,965 | -0.02(-0.30%) |
Oct 29, 2018 | 8.071 | 8.085 | 8.043 | 8.078 | 132,699 | +0.04(+0.44%) |
Oct 26, 2018 | 8.049 | 8.092 | 8.042 | 8.042 | 89,692 | -0.03(-0.35%) |
Oct 25, 2018 | 8.085 | 8.090 | 8.071 | 8.071 | 55,699 | -0.02(-0.24%) |
Oct 24, 2018 | 8.092 | 8.113 | 8.085 | 8.090 | 141,496 | -0.01(-0.11%) |
Oct 23, 2018 | 8.099 | 8.134 | 8.085 | 8.099 | 69,174 | -0.01(-0.09%) |
Oct 22, 2018 | 8.155 | 8.162 | 8.099 | 8.106 | 55,519 | -0.04(-0.52%) |
Oct 19, 2018 | 8.141 | 8.148 | 8.120 | 8.148 | 44,561 | +0.01(+0.17%) |
Oct 18, 2018 | 8.092 | 8.141 | 8.092 | 8.134 | 69,973 | +0.01(+0.17%) |
Oct 17, 2018 | 8.127 | 8.136 | 8.113 | 8.120 | 90,603 | -0.01(-0.09%) |
Oct 16, 2018 | 8.113 | 8.134 | 8.113 | 8.127 | 52,841 | +0.00(+0.00%) |
Oct 15, 2018 | 8.113 | 8.127 | 8.099 | 8.127 | 442,913 | +0.02(+0.26%) |
Oct 12, 2018 | 8.113 | 8.141 | 8.085 | 8.106 | 172,836 | +0.01(+0.17%) |
Oct 11, 2018 | 8.099 | 8.162 | 8.092 | 8.092 | 182,974 | -0.06(-0.69%) |
Oct 10, 2018 | 8.183 | 8.211 | 8.148 | 8.148 | 71,873 | -0.07(-0.83%) |
Oct 09, 2018 | 8.176 | 8.225 | 8.176 | 8.216 | 70,236 | +0.02(+0.23%) |
Oct 08, 2018 | 8.176 | 8.197 | 8.169 | 8.197 | 200,044 | +0.02(+0.26%) |
Oct 05, 2018 | 8.190 | 8.218 | 8.162 | 8.176 | 352,221 | -0.01(-0.17%) |
Oct 04, 2018 | 8.225 | 8.229 | 8.190 | 8.190 | 150,109 | -0.04(-0.43%) |
Oct 03, 2018 | 8.267 | 8.309 | 8.225 | 8.225 | 132,051 | -0.04(-0.45%) |
Oct 02, 2018 | 8.283 | 8.311 | 8.262 | 8.262 | 109,918 | -0.02(-0.25%) |
Oct 01, 2018 | 8.318 | 8.318 | 8.283 | 8.283 | 87,028 | -0.03(-0.42%) |
Sep 28, 2018 | 8.290 | 8.318 | 8.290 | 8.318 | 56,129 | +0.02(+0.25%) |
Sep 27, 2018 | 8.290 | 8.318 | 8.290 | 8.297 | 39,157 | -0.01(-0.17%) |
Sep 26, 2018 | 8.304 | 8.318 | 8.290 | 8.311 | 51,731 | -0.01(-0.08%) |
Sep 25, 2018 | 8.311 | 8.332 | 8.304 | 8.318 | 67,533 | -0.01(-0.08%) |
Sep 24, 2018 | 8.318 | 8.339 | 8.311 | 8.325 | 95,700 | -0.02(-0.25%) |
Sep 21, 2018 | 8.346 | 8.346 | 8.311 | 8.346 | 137,172 | +0.01(+0.08%) |
Sep 20, 2018 | 8.318 | 8.346 | 8.311 | 8.339 | 111,152 | +0.00(+0.00%) |
Sep 19, 2018 | 8.353 | 8.353 | 8.332 | 8.339 | 29,821 | -0.01(-0.08%) |
Sep 18, 2018 | 8.332 | 8.346 | 8.311 | 8.346 | 72,369 | +0.02(+0.25%) |
Sep 17, 2018 | 8.318 | 8.346 | 8.318 | 8.325 | 88,277 | +0.01(+0.08%) |
Sep 14, 2018 | 8.311 | 8.318 | 8.290 | 8.318 | 54,554 | +0.03(+0.34%) |
Sep 13, 2018 | 8.318 | 8.321 | 8.290 | 8.290 | 48,016 | -0.02(-0.21%) |
Sep 12, 2018 | 8.325 | 8.332 | 8.304 | 8.307 | 76,278 | -0.00(-0.04%) |
Sep 11, 2018 | 8.290 | 8.311 | 8.290 | 8.311 | 77,094 | +0.02(+0.25%) |
Sep 10, 2018 | 8.269 | 8.297 | 8.269 | 8.290 | 81,720 | +0.01(+0.17%) |
Sep 07, 2018 | 8.311 | 8.318 | 8.276 | 8.276 | 82,475 | -0.03(-0.42%) |
Sep 06, 2018 | 8.332 | 8.347 | 8.297 | 8.311 | 76,006 | +0.01(+0.06%) |
Sep 05, 2018 | 8.326 | 8.348 | 8.306 | 8.306 | 95,426 | -0.03(-0.33%) |
Sep 04, 2018 | 8.382 | 8.396 | 8.333 | 8.333 | 174,629 | -0.05(-0.61%) |
Aug 31, 2018 | 8.384 | 8.384 | 8.384 | 0 | +0.02(+0.19%) | |
Aug 30, 2018 | 8.396 | 8.396 | 8.368 | 8.368 | 98,869 | +0.00(+0.00%) |
Aug 29, 2018 | 8.340 | 8.389 | 8.340 | 8.368 | 134,112 | +0.01(+0.17%) |
Aug 28, 2018 | 8.340 | 8.368 | 8.340 | 8.354 | 85,786 | +0.01(+0.08%) |
Aug 27, 2018 | 8.333 | 8.361 | 8.333 | 8.347 | 90,722 | +0.00(+0.00%) |
Aug 24, 2018 | 8.340 | 8.361 | 8.333 | 8.347 | 43,775 | +0.01(+0.17%) |
Aug 23, 2018 | 8.299 | 8.340 | 8.299 | 8.333 | 105,899 | +0.02(+0.25%) |
Aug 22, 2018 | 8.306 | 8.333 | 8.293 | 8.313 | 89,784 | -0.01(-0.08%) |
Aug 21, 2018 | 8.326 | 8.326 | 8.303 | 8.319 | 67,611 | +0.01(+0.17%) |
Aug 20, 2018 | 8.271 | 8.319 | 8.271 | 8.306 | 68,419 | +0.02(+0.25%) |
Aug 17, 2018 | 8.271 | 8.292 | 8.264 | 8.285 | 60,335 | +0.01(+0.17%) |
Aug 16, 2018 | 8.264 | 8.271 | 8.250 | 8.271 | 34,914 | +0.02(+0.25%) |
Aug 15, 2018 | 8.243 | 8.257 | 8.236 | 8.250 | 55,750 | +0.00(+0.00%) |
Aug 14, 2018 | 8.257 | 8.259 | 8.236 | 8.250 | 89,319 | +0.01(+0.08%) |
Aug 13, 2018 | 8.264 | 8.264 | 8.243 | 8.243 | 36,918 | +0.00(+0.00%) |
Aug 10, 2018 | 8.271 | 8.292 | 8.243 | 8.243 | 70,991 | -0.03(-0.34%) |
Aug 09, 2018 | 8.292 | 8.292 | 8.271 | 8.271 | 60,318 | -0.00(-0.03%) |
Aug 08, 2018 | 8.278 | 8.285 | 8.271 | 8.273 | 44,033 | -0.00(-0.02%) |
Aug 07, 2018 | 8.264 | 8.278 | 8.264 | 8.274 | 35,730 | -0.00(-0.04%) |
Aug 06, 2018 | 8.264 | 8.292 | 8.264 | 8.278 | 59,889 | +0.01(+0.17%) |
Aug 03, 2018 | 8.299 | 8.299 | 8.257 | 8.264 | 104,975 | -0.01(-0.10%) |
Aug 02, 2018 | 8.231 | 8.280 | 8.231 | 8.273 | 96,895 | +0.02(+0.25%) |