Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.418 | 8.424 | 8.392 | 8.424 | 120,811 | +0.01(+0.08%) |
Sep 27, 2018 | 8.386 | 8.424 | 8.386 | 8.418 | 68,943 | +0.04(+0.46%) |
Sep 26, 2018 | 8.386 | 8.405 | 8.379 | 8.379 | 62,066 | -0.01(-0.08%) |
Sep 25, 2018 | 8.386 | 8.399 | 8.373 | 8.386 | 91,321 | +0.01(+0.08%) |
Sep 24, 2018 | 8.399 | 8.399 | 8.379 | 8.379 | 99,041 | -0.01(-0.15%) |
Sep 21, 2018 | 8.392 | 8.411 | 8.379 | 8.392 | 83,048 | +0.01(+0.15%) |
Sep 20, 2018 | 8.392 | 8.411 | 8.379 | 8.379 | 86,553 | +0.00(+0.00%) |
Sep 19, 2018 | 8.392 | 8.399 | 8.373 | 8.379 | 110,121 | -0.01(-0.08%) |
Sep 18, 2018 | 8.386 | 8.392 | 8.367 | 8.386 | 83,703 | +0.01(+0.15%) |
Sep 17, 2018 | 8.392 | 8.405 | 8.357 | 8.373 | 117,467 | -0.03(-0.38%) |
Sep 14, 2018 | 8.373 | 8.405 | 8.367 | 8.405 | 47,008 | +0.03(+0.38%) |
Sep 13, 2018 | 8.399 | 8.411 | 8.373 | 8.373 | 68,986 | -0.01(-0.06%) |
Sep 12, 2018 | 8.372 | 8.410 | 8.366 | 8.378 | 82,588 | +0.02(+0.23%) |
Sep 11, 2018 | 8.366 | 8.378 | 8.359 | 8.359 | 138,562 | -0.01(-0.15%) |
Sep 10, 2018 | 8.359 | 8.404 | 8.353 | 8.372 | 108,497 | +0.02(+0.23%) |
Sep 07, 2018 | 8.359 | 8.397 | 8.346 | 8.353 | 102,330 | -0.01(-0.15%) |
Sep 06, 2018 | 8.327 | 8.378 | 8.327 | 8.366 | 176,783 | +0.04(+0.53%) |
Sep 05, 2018 | 8.372 | 8.391 | 8.321 | 8.321 | 182,142 | -0.05(-0.61%) |
Sep 04, 2018 | 8.366 | 8.378 | 8.340 | 8.372 | 94,457 | +0.01(+0.15%) |
Aug 31, 2018 | 8.359 | 8.359 | 8.359 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.397 | 8.397 | 8.359 | 8.378 | 105,109 | -0.01(-0.08%) |
Aug 29, 2018 | 8.378 | 8.410 | 8.372 | 8.385 | 117,318 | +0.00(+0.00%) |
Aug 28, 2018 | 8.372 | 8.404 | 8.346 | 8.385 | 151,552 | +0.03(+0.30%) |
Aug 27, 2018 | 8.366 | 8.389 | 8.340 | 8.359 | 138,921 | -0.01(-0.08%) |
Aug 24, 2018 | 8.391 | 8.410 | 8.359 | 8.366 | 58,407 | +0.00(+0.00%) |
Aug 23, 2018 | 8.385 | 8.391 | 8.366 | 8.366 | 97,990 | -0.03(-0.30%) |
Aug 22, 2018 | 8.385 | 8.427 | 8.367 | 8.391 | 143,313 | +0.00(+0.00%) |
Aug 21, 2018 | 8.410 | 8.424 | 8.391 | 8.391 | 89,673 | -0.02(-0.23%) |
Aug 20, 2018 | 8.404 | 8.429 | 8.398 | 8.410 | 51,437 | +0.01(+0.15%) |
Aug 17, 2018 | 8.410 | 8.423 | 8.388 | 8.397 | 113,193 | -0.01(-0.11%) |
Aug 16, 2018 | 8.385 | 8.416 | 8.378 | 8.407 | 92,322 | +0.03(+0.42%) |
Aug 15, 2018 | 8.340 | 8.372 | 8.334 | 8.372 | 90,054 | +0.02(+0.22%) |
Aug 14, 2018 | 8.308 | 8.359 | 8.308 | 8.354 | 128,343 | +0.05(+0.56%) |
Aug 13, 2018 | 8.314 | 8.332 | 8.301 | 8.307 | 132,394 | +0.01(+0.08%) |
Aug 10, 2018 | 8.314 | 8.314 | 8.282 | 8.301 | 98,543 | -0.01(-0.15%) |
Aug 09, 2018 | 8.351 | 8.351 | 8.314 | 8.314 | 89,495 | -0.02(-0.27%) |
Aug 08, 2018 | 8.351 | 8.377 | 8.332 | 8.336 | 93,377 | -0.02(-0.19%) |
Aug 07, 2018 | 8.389 | 8.415 | 8.339 | 8.351 | 148,791 | -0.04(-0.53%) |
Aug 06, 2018 | 8.396 | 8.415 | 8.382 | 8.396 | 122,334 | +0.01(+0.08%) |
Aug 03, 2018 | 8.358 | 8.389 | 8.345 | 8.389 | 134,133 | +0.05(+0.61%) |
Aug 02, 2018 | 8.307 | 8.345 | 8.295 | 8.339 | 137,573 | +0.01(+0.08%) |
Aug 01, 2018 | 8.364 | 8.370 | 8.307 | 8.332 | 94,676 | -0.03(-0.38%) |
Jul 31, 2018 | 8.364 | 8.396 | 8.345 | 8.364 | 81,030 | +0.01(+0.15%) |
Jul 30, 2018 | 8.377 | 8.377 | 8.339 | 8.351 | 35,701 | -0.02(-0.19%) |
Jul 27, 2018 | 8.396 | 8.396 | 8.364 | 8.367 | 104,712 | -0.02(-0.26%) |
Jul 26, 2018 | 8.320 | 8.389 | 8.320 | 8.389 | 143,429 | +0.08(+0.99%) |
Jul 25, 2018 | 8.358 | 8.358 | 8.307 | 8.307 | 53,832 | -0.04(-0.45%) |
Jul 24, 2018 | 8.332 | 8.358 | 8.327 | 8.345 | 113,980 | +0.03(+0.30%) |
Jul 23, 2018 | 8.282 | 8.326 | 8.278 | 8.320 | 177,762 | +0.04(+0.53%) |
Jul 20, 2018 | 8.301 | 8.310 | 8.247 | 8.276 | 238,747 | -0.03(-0.38%) |
Jul 19, 2018 | 8.307 | 8.319 | 8.276 | 8.307 | 101,462 | +0.00(+0.00%) |
Jul 18, 2018 | 8.301 | 8.314 | 8.295 | 8.307 | 68,684 | +0.01(+0.08%) |
Jul 17, 2018 | 8.276 | 8.301 | 8.263 | 8.301 | 101,621 | +0.04(+0.54%) |
Jul 16, 2018 | 8.282 | 8.282 | 8.251 | 8.257 | 61,087 | -0.03(-0.38%) |
Jul 13, 2018 | 8.314 | 8.314 | 8.263 | 8.288 | 46,261 | -0.01(-0.14%) |
Jul 12, 2018 | 8.312 | 8.319 | 8.281 | 8.300 | 75,417 | -0.01(-0.15%) |
Jul 11, 2018 | 8.312 | 8.344 | 8.306 | 8.312 | 127,764 | +0.00(+0.00%) |
Jul 10, 2018 | 8.293 | 8.319 | 8.293 | 8.312 | 67,205 | +0.02(+0.19%) |
Jul 09, 2018 | 8.281 | 8.306 | 8.275 | 8.297 | 114,445 | +0.02(+0.19%) |
Jul 06, 2018 | 8.243 | 8.287 | 8.243 | 8.281 | 47,495 | +0.04(+0.46%) |
Jul 05, 2018 | 8.231 | 8.249 | 8.231 | 8.243 | 83,779 | +0.03(+0.38%) |
Jul 03, 2018 | 8.212 | 8.212 | 8.212 | 0 | +0.01(+0.15%) |