Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.492 | 8.573 | 8.479 | 8.546 | 377,156 | +0.05(+0.55%) |
Sep 27, 2018 | 8.573 | 8.593 | 8.479 | 8.499 | 334,290 | -0.07(-0.86%) |
Sep 26, 2018 | 8.674 | 8.714 | 8.560 | 8.573 | 517,208 | -0.06(-0.70%) |
Sep 25, 2018 | 8.640 | 8.694 | 8.580 | 8.633 | 359,233 | +0.03(+0.39%) |
Sep 24, 2018 | 8.700 | 8.734 | 8.573 | 8.600 | 391,601 | -0.10(-1.16%) |
Sep 21, 2018 | 8.747 | 8.821 | 8.640 | 8.700 | 1,500,427 | -0.06(-0.69%) |
Sep 20, 2018 | 8.747 | 8.814 | 8.707 | 8.761 | 321,883 | +0.04(+0.46%) |
Sep 19, 2018 | 8.727 | 8.808 | 8.707 | 8.721 | 300,234 | +0.01(+0.08%) |
Sep 18, 2018 | 8.761 | 8.878 | 8.714 | 8.714 | 326,106 | -0.06(-0.69%) |
Sep 17, 2018 | 8.848 | 8.848 | 8.747 | 8.774 | 271,503 | -0.06(-0.68%) |
Sep 14, 2018 | 8.741 | 8.868 | 8.741 | 8.835 | 589,884 | +0.07(+0.84%) |
Sep 13, 2018 | 8.808 | 8.821 | 8.731 | 8.761 | 286,592 | -0.03(-0.31%) |
Sep 12, 2018 | 8.841 | 8.841 | 8.741 | 8.788 | 347,174 | -0.07(-0.83%) |
Sep 11, 2018 | 8.888 | 8.905 | 8.848 | 8.861 | 190,647 | -0.03(-0.30%) |
Sep 10, 2018 | 8.935 | 8.969 | 8.875 | 8.888 | 214,335 | -0.03(-0.38%) |
Sep 07, 2018 | 8.908 | 8.928 | 8.848 | 8.922 | 264,158 | +0.01(+0.08%) |
Sep 06, 2018 | 8.942 | 8.969 | 8.908 | 8.915 | 246,082 | -0.02(-0.23%) |
Sep 05, 2018 | 8.868 | 8.972 | 8.868 | 8.935 | 264,447 | +0.07(+0.83%) |
Sep 04, 2018 | 8.841 | 8.949 | 8.828 | 8.861 | 265,288 | +0.00(+0.00%) |
Aug 31, 2018 | 8.861 | 8.861 | 8.861 | 0 | +0.03(+0.38%) | |
Aug 30, 2018 | 8.848 | 8.902 | 8.798 | 8.828 | 387,837 | -0.05(-0.53%) |
Aug 29, 2018 | 8.928 | 8.928 | 8.841 | 8.875 | 302,467 | -0.03(-0.38%) |
Aug 28, 2018 | 9.043 | 9.056 | 8.888 | 8.908 | 482,687 | -0.11(-1.26%) |
Aug 27, 2018 | 9.043 | 9.063 | 8.969 | 9.022 | 506,801 | -0.01(-0.15%) |
Aug 24, 2018 | 9.056 | 9.069 | 9.009 | 9.036 | 368,361 | +0.02(+0.22%) |
Aug 23, 2018 | 8.996 | 9.029 | 8.975 | 9.016 | 287,010 | +0.01(+0.07%) |
Aug 22, 2018 | 9.016 | 9.016 | 8.952 | 9.009 | 341,926 | -0.03(-0.30%) |
Aug 21, 2018 | 9.002 | 9.116 | 8.992 | 9.036 | 514,332 | +0.05(+0.52%) |
Aug 20, 2018 | 8.989 | 9.019 | 8.928 | 8.989 | 232,811 | +0.01(+0.15%) |
Aug 17, 2018 | 8.949 | 8.996 | 8.942 | 8.975 | 299,340 | +0.00(+0.00%) |
Aug 16, 2018 | 8.902 | 8.996 | 8.902 | 8.975 | 208,588 | +0.10(+1.13%) |
Aug 15, 2018 | 8.935 | 8.996 | 8.868 | 8.875 | 341,150 | -0.10(-1.12%) |
Aug 14, 2018 | 8.861 | 8.989 | 8.861 | 8.975 | 723,295 | +0.12(+1.36%) |
Aug 13, 2018 | 8.835 | 8.888 | 8.798 | 8.855 | 519,401 | +0.03(+0.38%) |
Aug 10, 2018 | 8.794 | 8.851 | 8.754 | 8.821 | 418,002 | +0.00(+0.00%) |
Aug 09, 2018 | 8.808 | 8.828 | 8.767 | 8.821 | 307,688 | +0.03(+0.31%) |
Aug 08, 2018 | 8.727 | 8.814 | 8.667 | 8.794 | 289,893 | +0.07(+0.85%) |
Aug 07, 2018 | 8.721 | 8.757 | 8.674 | 8.721 | 287,819 | -0.03(-0.31%) |
Aug 06, 2018 | 8.794 | 8.808 | 8.707 | 8.747 | 213,376 | -0.05(-0.61%) |
Aug 03, 2018 | 8.855 | 8.939 | 8.767 | 8.801 | 738,660 | -0.02(-0.23%) |
Aug 02, 2018 | 8.707 | 8.828 | 8.680 | 8.821 | 333,057 | +0.09(+1.04%) |
Aug 01, 2018 | 8.704 | 8.761 | 8.677 | 8.731 | 418,447 | +0.02(+0.23%) |
Jul 31, 2018 | 8.697 | 8.724 | 8.631 | 8.711 | 441,398 | +0.03(+0.35%) |
Jul 30, 2018 | 8.664 | 8.811 | 8.664 | 8.681 | 398,758 | -0.03(-0.34%) |
Jul 27, 2018 | 8.777 | 8.797 | 8.664 | 8.711 | 594,637 | -0.09(-0.98%) |
Jul 26, 2018 | 8.731 | 8.864 | 8.731 | 8.797 | 585,968 | +0.06(+0.69%) |
Jul 25, 2018 | 8.791 | 8.791 | 8.684 | 8.737 | 540,185 | -0.05(-0.53%) |
Jul 24, 2018 | 8.824 | 8.837 | 8.761 | 8.784 | 418,717 | -0.05(-0.53%) |
Jul 23, 2018 | 8.777 | 8.851 | 8.764 | 8.831 | 523,035 | +0.03(+0.38%) |
Jul 20, 2018 | 8.811 | 8.697 | 8.797 | 370,980 | +0.08(+0.92%) | |
Jul 19, 2018 | 8.684 | 8.764 | 8.617 | 8.717 | 617,288 | +0.02(+0.23%) |
Jul 18, 2018 | 8.664 | 8.724 | 8.644 | 8.697 | 326,591 | +0.02(+0.23%) |
Jul 17, 2018 | 8.691 | 8.764 | 8.671 | 8.677 | 410,253 | -0.02(-0.23%) |
Jul 16, 2018 | 8.611 | 8.717 | 8.611 | 8.697 | 497,803 | +0.08(+0.93%) |
Jul 13, 2018 | 8.744 | 8.744 | 8.591 | 8.617 | 638,879 | -0.13(-1.45%) |
Jul 12, 2018 | 8.831 | 8.704 | 8.744 | 502,076 | -0.09(-0.98%) | |
Jul 11, 2018 | 8.771 | 8.877 | 8.771 | 8.831 | 239,967 | -0.03(-0.30%) |
Jul 10, 2018 | 8.977 | 8.977 | 8.784 | 8.857 | 381,552 | -0.09(-1.04%) |
Jul 09, 2018 | 8.931 | 8.951 | 8.911 | 8.951 | 471,784 | +0.05(+0.52%) |
Jul 06, 2018 | 8.877 | 8.917 | 8.837 | 8.904 | 254,474 | +0.03(+0.38%) |
Jul 05, 2018 | 8.891 | 8.791 | 8.871 | 496,221 | +0.07(+0.76%) | |
Jul 03, 2018 | 8.804 | 8.804 | 8.804 | 0 | +0.01(+0.08%) |