Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 8.252 | 8.252 | 8.242 | 8.252 | 59,673 | +0.01(+0.17%) |
Jul 31, 2018 | 8.217 | 8.259 | 8.217 | 8.238 | 230,615 | -0.03(-0.31%) |
Jul 30, 2018 | 8.231 | 8.266 | 8.231 | 8.264 | 96,060 | +0.03(+0.40%) |
Jul 27, 2018 | 8.259 | 8.273 | 8.231 | 8.231 | 53,726 | -0.03(-0.33%) |
Jul 26, 2018 | 8.273 | 8.286 | 8.259 | 8.259 | 104,699 | +0.00(+0.00%) |
Jul 25, 2018 | 8.266 | 8.286 | 8.259 | 8.259 | 55,597 | -0.01(-0.17%) |
Jul 24, 2018 | 8.286 | 8.307 | 8.273 | 8.273 | 52,047 | -0.03(-0.33%) |
Jul 23, 2018 | 8.286 | 8.300 | 8.273 | 8.300 | 39,382 | +0.03(+0.33%) |
Jul 20, 2018 | 8.266 | 8.280 | 8.266 | 8.273 | 70,663 | +0.01(+0.08%) |
Jul 19, 2018 | 8.252 | 8.266 | 8.249 | 8.266 | 55,058 | +0.01(+0.17%) |
Jul 18, 2018 | 8.245 | 8.266 | 8.245 | 8.252 | 77,487 | -0.01(-0.08%) |
Jul 17, 2018 | 8.286 | 8.286 | 8.252 | 8.259 | 89,074 | -0.01(-0.08%) |
Jul 16, 2018 | 8.259 | 8.307 | 8.259 | 8.265 | 74,756 | -0.01(-0.09%) |
Jul 13, 2018 | 8.286 | 8.314 | 8.266 | 8.273 | 215,846 | -0.03(-0.33%) |
Jul 12, 2018 | 8.307 | 8.314 | 8.294 | 8.300 | 44,390 | -0.01(-0.14%) |
Jul 11, 2018 | 8.335 | 8.342 | 8.307 | 8.312 | 56,050 | +0.01(+0.14%) |
Jul 10, 2018 | 8.307 | 8.321 | 8.293 | 8.300 | 146,286 | -0.02(-0.25%) |
Jul 09, 2018 | 8.314 | 8.321 | 8.314 | 8.321 | 75,739 | +0.01(+0.14%) |
Jul 06, 2018 | 8.293 | 8.321 | 8.293 | 8.310 | 66,309 | +0.02(+0.20%) |
Jul 05, 2018 | 8.273 | 8.313 | 8.259 | 8.293 | 224,725 | +0.02(+0.23%) |
Jul 03, 2018 | 8.274 | 8.274 | 8.274 | 0 | +0.06(+0.75%) |