Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.079 | 8.227 | 8.073 | 8.207 | 378,354 | +0.13(+1.59%) |
Sep 27, 2018 | 8.009 | 8.105 | 8.009 | 8.079 | 426,924 | +0.06(+0.72%) |
Sep 26, 2018 | 8.175 | 8.188 | 8.015 | 8.021 | 364,709 | -0.15(-1.88%) |
Sep 25, 2018 | 8.271 | 8.327 | 8.156 | 8.175 | 365,447 | -0.10(-1.16%) |
Sep 24, 2018 | 8.413 | 8.477 | 8.271 | 8.271 | 386,566 | -0.12(-1.45%) |
Sep 21, 2018 | 8.361 | 8.425 | 8.355 | 8.393 | 299,439 | -0.01(-0.08%) |
Sep 20, 2018 | 8.348 | 8.413 | 8.304 | 8.400 | 312,959 | +0.05(+0.61%) |
Sep 19, 2018 | 8.304 | 8.355 | 8.252 | 8.348 | 389,779 | +0.09(+1.09%) |
Sep 18, 2018 | 8.246 | 8.300 | 8.220 | 8.259 | 249,460 | +0.03(+0.39%) |
Sep 17, 2018 | 8.240 | 8.303 | 8.220 | 8.227 | 202,101 | -0.03(-0.31%) |
Sep 14, 2018 | 8.310 | 8.348 | 8.189 | 8.252 | 232,452 | -0.06(-0.69%) |
Sep 13, 2018 | 8.367 | 8.380 | 8.303 | 8.310 | 159,889 | -0.03(-0.38%) |
Sep 12, 2018 | 8.316 | 8.360 | 8.272 | 8.341 | 179,980 | +0.08(+0.92%) |
Sep 11, 2018 | 8.150 | 8.303 | 8.150 | 8.265 | 131,731 | +0.06(+0.78%) |
Sep 10, 2018 | 8.227 | 8.246 | 8.182 | 8.201 | 163,581 | +0.03(+0.31%) |
Sep 07, 2018 | 8.138 | 8.195 | 8.112 | 8.176 | 164,555 | -0.04(-0.46%) |
Sep 06, 2018 | 8.233 | 8.284 | 8.178 | 8.214 | 384,883 | -0.07(-0.84%) |
Sep 05, 2018 | 8.271 | 8.290 | 8.157 | 8.284 | 374,192 | -0.04(-0.47%) |
Sep 04, 2018 | 8.284 | 8.386 | 8.252 | 8.324 | 316,514 | +0.03(+0.32%) |
Aug 31, 2018 | 8.297 | 8.297 | 8.297 | 0 | -0.08(-0.91%) | |
Aug 30, 2018 | 8.424 | 8.443 | 8.335 | 8.373 | 171,656 | -0.10(-1.13%) |
Aug 29, 2018 | 8.545 | 8.558 | 8.462 | 8.469 | 202,059 | -0.06(-0.67%) |
Aug 28, 2018 | 8.609 | 8.634 | 8.526 | 8.526 | 138,846 | -0.09(-1.02%) |
Aug 27, 2018 | 8.596 | 8.634 | 8.539 | 8.613 | 125,144 | -0.01(-0.17%) |
Aug 24, 2018 | 8.653 | 8.666 | 8.609 | 8.628 | 247,855 | +0.00(+0.00%) |
Aug 23, 2018 | 8.634 | 8.672 | 8.615 | 8.628 | 220,608 | -0.04(-0.51%) |
Aug 22, 2018 | 8.539 | 8.672 | 8.539 | 8.672 | 275,418 | +0.11(+1.26%) |
Aug 21, 2018 | 8.634 | 8.698 | 8.564 | 8.564 | 122,148 | -0.10(-1.17%) |
Aug 20, 2018 | 8.558 | 8.678 | 8.558 | 8.666 | 110,948 | +0.11(+1.26%) |
Aug 17, 2018 | 8.430 | 8.577 | 8.430 | 8.558 | 110,646 | +0.08(+0.98%) |
Aug 16, 2018 | 8.443 | 8.488 | 8.418 | 8.475 | 162,737 | +0.07(+0.83%) |
Aug 15, 2018 | 8.494 | 8.494 | 8.335 | 8.405 | 120,243 | -0.12(-1.42%) |
Aug 14, 2018 | 8.507 | 8.564 | 8.494 | 8.526 | 223,153 | +0.03(+0.37%) |
Aug 13, 2018 | 8.736 | 8.736 | 8.494 | 8.494 | 207,486 | -0.21(-2.41%) |
Aug 10, 2018 | 8.704 | 8.761 | 8.666 | 8.704 | 350,800 | -0.04(-0.44%) |
Aug 09, 2018 | 8.659 | 8.742 | 8.628 | 8.742 | 215,692 | +0.08(+0.96%) |
Aug 08, 2018 | 8.666 | 8.679 | 8.589 | 8.659 | 249,343 | -0.01(-0.15%) |
Aug 07, 2018 | 8.780 | 8.844 | 8.647 | 8.672 | 251,737 | -0.09(-1.02%) |
Aug 06, 2018 | 8.640 | 8.819 | 8.615 | 8.761 | 280,526 | +0.13(+1.47%) |
Aug 03, 2018 | 8.596 | 8.634 | 8.526 | 8.634 | 139,094 | +0.11(+1.34%) |
Aug 02, 2018 | 8.418 | 8.628 | 8.418 | 8.520 | 140,740 | +0.12(+1.44%) |
Aug 01, 2018 | 8.367 | 8.399 | 8.322 | 8.399 | 35,763 | +0.03(+0.30%) |
Jul 31, 2018 | 8.271 | 8.411 | 8.271 | 8.373 | 158,970 | +0.04(+0.46%) |
Jul 30, 2018 | 8.335 | 8.388 | 8.290 | 8.335 | 174,510 | +0.03(+0.31%) |
Jul 27, 2018 | 8.494 | 8.513 | 8.290 | 8.310 | 82,199 | -0.16(-1.88%) |
Jul 26, 2018 | 8.316 | 8.475 | 8.316 | 8.469 | 66,826 | +0.12(+1.45%) |
Jul 25, 2018 | 8.227 | 8.373 | 8.196 | 8.348 | 72,057 | +0.14(+1.71%) |
Jul 24, 2018 | 8.284 | 8.329 | 8.208 | 8.208 | 91,950 | -0.02(-0.23%) |
Jul 23, 2018 | 8.201 | 8.227 | 8.125 | 8.227 | 72,160 | +0.09(+1.09%) |
Jul 20, 2018 | 8.303 | 8.303 | 8.138 | 8.138 | 80,179 | -0.15(-1.84%) |
Jul 19, 2018 | 8.297 | 8.399 | 8.240 | 8.290 | 163,554 | +0.19(+2.36%) |
Jul 18, 2018 | 7.998 | 8.160 | 7.998 | 8.100 | 67,246 | +0.07(+0.87%) |
Jul 17, 2018 | 8.042 | 8.100 | 8.023 | 8.030 | 97,172 | -0.04(-0.55%) |
Jul 16, 2018 | 8.150 | 8.150 | 8.055 | 8.074 | 198,095 | -0.08(-0.94%) |
Jul 13, 2018 | 8.061 | 8.176 | 8.041 | 8.150 | 208,039 | +0.09(+1.11%) |
Jul 12, 2018 | 8.049 | 8.080 | 7.987 | 8.061 | 129,148 | +0.03(+0.40%) |
Jul 11, 2018 | 8.036 | 8.106 | 7.982 | 8.030 | 121,787 | -0.06(-0.71%) |
Jul 10, 2018 | 8.163 | 8.220 | 8.082 | 8.087 | 85,128 | -0.08(-0.94%) |
Jul 09, 2018 | 8.144 | 8.195 | 8.112 | 8.163 | 102,573 | +0.10(+1.18%) |
Jul 06, 2018 | 7.947 | 8.093 | 7.941 | 8.068 | 122,563 | +0.04(+0.56%) |
Jul 05, 2018 | 8.079 | 8.116 | 8.017 | 8.023 | 107,166 | +0.01(+0.07%) |
Jul 03, 2018 | 8.017 | 8.017 | 8.017 | 0 | +0.03(+0.31%) |