Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.126 | 8.126 | 8.036 | 8.051 | 69,118 | -0.03(-0.37%) |
Sep 27, 2018 | 8.119 | 8.134 | 8.051 | 8.081 | 114,499 | -0.02(-0.19%) |
Sep 26, 2018 | 8.104 | 8.119 | 8.073 | 8.096 | 90,775 | -0.01(-0.09%) |
Sep 25, 2018 | 8.111 | 8.164 | 8.104 | 8.104 | 102,952 | -0.04(-0.46%) |
Sep 24, 2018 | 8.187 | 8.187 | 8.119 | 8.141 | 74,979 | -0.04(-0.46%) |
Sep 21, 2018 | 8.232 | 8.232 | 8.141 | 8.179 | 131,616 | -0.07(-0.82%) |
Sep 20, 2018 | 8.247 | 8.307 | 8.172 | 8.247 | 106,420 | +0.03(+0.37%) |
Sep 19, 2018 | 8.247 | 8.247 | 8.156 | 8.217 | 121,839 | +0.02(+0.18%) |
Sep 18, 2018 | 8.194 | 8.202 | 8.149 | 8.202 | 93,941 | +0.01(+0.09%) |
Sep 17, 2018 | 8.209 | 8.270 | 8.164 | 8.194 | 101,375 | -0.04(-0.53%) |
Sep 14, 2018 | 8.320 | 8.328 | 8.215 | 8.238 | 85,017 | -0.08(-0.99%) |
Sep 13, 2018 | 8.365 | 8.365 | 8.275 | 8.320 | 165,001 | -0.03(-0.36%) |
Sep 12, 2018 | 8.388 | 8.388 | 8.313 | 8.350 | 104,937 | -0.02(-0.18%) |
Sep 11, 2018 | 8.380 | 8.380 | 8.343 | 8.365 | 52,868 | -0.02(-0.18%) |
Sep 10, 2018 | 8.358 | 8.380 | 8.313 | 8.380 | 94,993 | +0.05(+0.63%) |
Sep 07, 2018 | 8.403 | 8.403 | 8.328 | 8.328 | 172,297 | -0.08(-0.89%) |
Sep 06, 2018 | 8.418 | 8.418 | 8.380 | 8.403 | 32,375 | +0.00(+0.04%) |
Sep 05, 2018 | 8.448 | 8.448 | 8.380 | 8.399 | 33,349 | -0.00(-0.04%) |
Sep 04, 2018 | 8.433 | 8.433 | 8.380 | 8.403 | 60,756 | -0.02(-0.18%) |
Aug 31, 2018 | 8.418 | 8.418 | 8.418 | 0 | +0.05(+0.54%) | |
Aug 30, 2018 | 8.380 | 8.380 | 8.343 | 8.373 | 37,441 | +0.02(+0.27%) |
Aug 29, 2018 | 8.358 | 8.395 | 8.335 | 8.350 | 64,930 | -0.01(-0.09%) |
Aug 28, 2018 | 8.418 | 8.448 | 8.358 | 8.358 | 73,780 | -0.06(-0.71%) |
Aug 27, 2018 | 8.486 | 8.486 | 8.410 | 8.418 | 47,591 | -0.04(-0.44%) |
Aug 24, 2018 | 8.358 | 8.478 | 8.350 | 8.456 | 110,696 | +0.12(+1.44%) |
Aug 23, 2018 | 8.343 | 8.373 | 8.313 | 8.335 | 41,033 | +0.03(+0.36%) |
Aug 22, 2018 | 8.328 | 8.328 | 8.298 | 8.305 | 37,238 | +0.01(+0.09%) |
Aug 21, 2018 | 8.305 | 8.339 | 8.283 | 8.298 | 38,023 | -0.02(-0.18%) |
Aug 20, 2018 | 8.275 | 8.320 | 8.275 | 8.313 | 35,738 | +0.05(+0.55%) |
Aug 17, 2018 | 8.298 | 8.380 | 8.268 | 8.268 | 55,880 | -0.05(-0.54%) |
Aug 16, 2018 | 8.365 | 8.383 | 8.305 | 8.313 | 86,488 | -0.02(-0.25%) |
Aug 15, 2018 | 8.326 | 8.348 | 8.281 | 8.333 | 85,825 | +0.03(+0.36%) |
Aug 14, 2018 | 8.229 | 8.333 | 8.229 | 8.304 | 77,002 | +0.07(+0.91%) |
Aug 13, 2018 | 8.199 | 8.236 | 8.169 | 8.229 | 53,265 | +0.03(+0.37%) |
Aug 10, 2018 | 8.169 | 8.206 | 8.158 | 8.199 | 81,543 | +0.04(+0.55%) |
Aug 09, 2018 | 8.169 | 8.169 | 8.131 | 8.154 | 40,930 | -0.01(-0.18%) |
Aug 08, 2018 | 8.161 | 8.169 | 8.139 | 8.169 | 121,295 | +0.02(+0.28%) |
Aug 07, 2018 | 8.161 | 8.169 | 8.139 | 8.146 | 45,437 | -0.01(-0.09%) |
Aug 06, 2018 | 8.154 | 8.169 | 8.131 | 8.154 | 52,343 | +0.02(+0.28%) |
Aug 03, 2018 | 8.191 | 8.191 | 8.131 | 8.131 | 56,412 | -0.05(-0.64%) |
Aug 02, 2018 | 8.229 | 8.229 | 8.176 | 8.184 | 35,502 | -0.02(-0.27%) |
Aug 01, 2018 | 8.169 | 8.214 | 8.169 | 8.206 | 74,231 | +0.04(+0.46%) |
Jul 31, 2018 | 8.184 | 8.184 | 8.154 | 8.169 | 68,543 | +0.02(+0.28%) |
Jul 30, 2018 | 8.176 | 8.199 | 8.128 | 8.146 | 68,558 | -0.06(-0.73%) |
Jul 27, 2018 | 8.169 | 8.229 | 8.169 | 8.206 | 64,566 | +0.08(+1.01%) |
Jul 26, 2018 | 8.191 | 8.191 | 8.124 | 8.124 | 42,884 | -0.06(-0.70%) |
Jul 25, 2018 | 8.191 | 8.191 | 8.181 | 8.181 | 17,165 | +0.01(+0.06%) |
Jul 24, 2018 | 8.191 | 8.191 | 8.146 | 8.176 | 54,304 | -0.01(-0.18%) |
Jul 23, 2018 | 8.191 | 8.191 | 8.161 | 8.191 | 36,510 | +0.03(+0.37%) |
Jul 20, 2018 | 8.146 | 8.176 | 8.139 | 8.161 | 51,658 | +0.02(+0.28%) |
Jul 19, 2018 | 8.131 | 8.161 | 8.124 | 8.139 | 24,874 | -0.01(-0.18%) |
Jul 18, 2018 | 8.146 | 8.184 | 8.124 | 8.154 | 56,305 | -0.01(-0.18%) |
Jul 17, 2018 | 8.139 | 8.184 | 8.139 | 8.169 | 75,534 | +0.03(+0.37%) |
Jul 16, 2018 | 8.146 | 8.146 | 8.102 | 8.139 | 71,025 | +0.01(+0.12%) |
Jul 13, 2018 | 8.122 | 8.137 | 8.092 | 8.130 | 76,509 | +0.02(+0.28%) |
Jul 12, 2018 | 8.100 | 8.107 | 8.077 | 8.107 | 95,477 | +0.01(+0.09%) |
Jul 11, 2018 | 8.092 | 8.107 | 8.077 | 8.100 | 32,640 | +0.02(+0.28%) |
Jul 10, 2018 | 8.070 | 8.115 | 8.070 | 8.077 | 103,095 | +0.00(+0.00%) |
Jul 09, 2018 | 8.107 | 8.122 | 8.077 | 8.077 | 66,800 | -0.06(-0.73%) |
Jul 06, 2018 | 8.159 | 8.159 | 8.077 | 8.137 | 48,773 | +0.02(+0.28%) |
Jul 05, 2018 | 8.144 | 8.189 | 8.115 | 8.115 | 50,124 | -0.04(-0.55%) |
Jul 03, 2018 | 8.159 | 8.159 | 8.159 | 0 | -0.01(-0.18%) |