Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.740 | 7.910 | 7.720 | 7.860 | 402,300 | +0.15(+1.95%) |
Sep 27, 2018 | 7.730 | 7.790 | 7.680 | 7.710 | 1,085,757 | -0.23(-2.90%) |
Sep 26, 2018 | 7.950 | 8.040 | 7.850 | 7.940 | 756,845 | -0.13(-1.61%) |
Sep 25, 2018 | 8.080 | 8.110 | 8.050 | 8.070 | 325,582 | +0.04(+0.50%) |
Sep 24, 2018 | 8.070 | 8.130 | 8.010 | 8.030 | 481,672 | +0.00(+0.00%) |
Sep 21, 2018 | 7.890 | 8.060 | 7.885 | 8.030 | 573,100 | -0.17(-2.07%) |
Sep 20, 2018 | 8.180 | 8.210 | 8.110 | 8.200 | 415,363 | +0.07(+0.86%) |
Sep 19, 2018 | 8.130 | 8.160 | 8.080 | 8.130 | 306,300 | +0.11(+1.37%) |
Sep 18, 2018 | 8.090 | 8.120 | 7.990 | 8.020 | 422,946 | -0.04(-0.50%) |
Sep 17, 2018 | 8.050 | 8.150 | 8.050 | 8.060 | 660,207 | +0.12(+1.51%) |
Sep 14, 2018 | 8.100 | 8.120 | 7.920 | 7.940 | 741,100 | -0.15(-1.85%) |
Sep 13, 2018 | 8.310 | 8.320 | 8.060 | 8.090 | 546,849 | -0.10(-1.22%) |
Sep 12, 2018 | 7.970 | 8.238 | 7.960 | 8.190 | 554,246 | +0.20(+2.50%) |
Sep 11, 2018 | 7.870 | 8.020 | 7.810 | 7.990 | 373,945 | +0.02(+0.25%) |
Sep 10, 2018 | 7.990 | 8.030 | 7.935 | 7.970 | 235,443 | -0.01(-0.13%) |
Sep 07, 2018 | 8.000 | 8.070 | 7.940 | 7.980 | 443,800 | -0.07(-0.87%) |
Sep 06, 2018 | 8.140 | 8.200 | 8.000 | 8.050 | 370,836 | +0.04(+0.50%) |
Sep 05, 2018 | 8.020 | 8.040 | 7.976 | 8.010 | 570,318 | +0.08(+1.01%) |
Sep 04, 2018 | 7.880 | 7.950 | 7.861 | 7.930 | 381,515 | -0.14(-1.73%) |
Aug 31, 2018 | 8.070 | 8.070 | 8.070 | 0 | -0.02(-0.25%) | |
Aug 30, 2018 | 8.150 | 8.150 | 8.003 | 8.090 | 934,076 | -0.13(-1.58%) |
Aug 29, 2018 | 8.200 | 8.220 | 8.140 | 8.220 | 184,326 | +0.11(+1.36%) |
Aug 28, 2018 | 8.330 | 8.360 | 8.080 | 8.110 | 881,375 | -0.18(-2.17%) |
Aug 27, 2018 | 8.200 | 8.340 | 8.195 | 8.290 | 793,364 | +0.10(+1.22%) |
Aug 24, 2018 | 8.010 | 8.265 | 8.010 | 8.190 | 1,238,300 | +0.38(+4.87%) |
Aug 23, 2018 | 7.900 | 7.930 | 7.780 | 7.810 | 721,534 | -0.22(-2.74%) |
Aug 22, 2018 | 8.050 | 8.070 | 7.990 | 8.030 | 443,178 | +0.05(+0.63%) |
Aug 21, 2018 | 7.930 | 8.000 | 7.850 | 7.980 | 514,898 | +0.07(+0.88%) |
Aug 20, 2018 | 7.850 | 7.920 | 7.791 | 7.910 | 582,115 | +0.11(+1.41%) |
Aug 17, 2018 | 7.710 | 7.800 | 7.640 | 7.800 | 596,400 | +0.21(+2.77%) |
Aug 16, 2018 | 7.660 | 7.740 | 7.590 | 7.590 | 471,156 | -0.02(-0.26%) |
Aug 15, 2018 | 7.810 | 7.810 | 7.570 | 7.610 | 1,660,027 | -0.39(-4.87%) |
Aug 14, 2018 | 8.030 | 8.080 | 7.950 | 8.000 | 646,667 | +0.01(+0.13%) |
Aug 13, 2018 | 8.160 | 8.160 | 7.950 | 7.990 | 1,326,108 | -0.37(-4.43%) |
Aug 10, 2018 | 8.390 | 8.480 | 8.340 | 8.360 | 330,900 | -0.02(-0.18%) |
Aug 09, 2018 | 8.440 | 8.460 | 8.360 | 8.375 | 311,646 | -0.04(-0.42%) |
Aug 08, 2018 | 8.370 | 8.430 | 8.310 | 8.410 | 377,347 | +0.07(+0.84%) |
Aug 07, 2018 | 8.410 | 8.410 | 8.310 | 8.340 | 473,232 | +0.05(+0.60%) |
Aug 06, 2018 | 8.340 | 8.380 | 8.289 | 8.290 | 1,065,800 | -0.14(-1.66%) |
Aug 03, 2018 | 8.460 | 8.555 | 8.415 | 8.430 | 742,900 | +0.10(+1.20%) |
Aug 02, 2018 | 8.480 | 8.500 | 8.320 | 8.330 | 1,273,802 | -0.16(-1.88%) |
Aug 01, 2018 | 8.590 | 8.610 | 8.480 | 8.490 | 836,175 | -0.17(-1.96%) |
Jul 31, 2018 | 8.550 | 8.750 | 8.530 | 8.660 | 1,508,251 | +0.06(+0.70%) |
Jul 30, 2018 | 8.630 | 8.680 | 8.595 | 8.600 | 570,210 | -0.03(-0.35%) |
Jul 27, 2018 | 8.650 | 8.725 | 8.620 | 8.630 | 800,600 | +0.01(+0.12%) |
Jul 26, 2018 | 8.730 | 8.780 | 8.611 | 8.620 | 426,773 | -0.22(-2.49%) |
Jul 25, 2018 | 8.850 | 8.860 | 8.730 | 8.840 | 405,326 | +0.15(+1.73%) |
Jul 24, 2018 | 8.720 | 8.770 | 8.650 | 8.690 | 324,292 | +0.02(+0.23%) |
Jul 23, 2018 | 8.735 | 8.610 | 8.670 | 897,878 | -0.12(-1.37%) | |
Jul 20, 2018 | 8.780 | 8.830 | 8.740 | 8.790 | 760,413 | +0.15(+1.74%) |
Jul 19, 2018 | 8.490 | 8.790 | 8.480 | 8.640 | 1,103,740 | -0.12(-1.37%) |
Jul 18, 2018 | 8.690 | 8.780 | 8.650 | 8.760 | 560,887 | -0.01(-0.11%) |
Jul 17, 2018 | 8.860 | 8.905 | 8.720 | 8.770 | 1,822,383 | -0.29(-3.20%) |
Jul 16, 2018 | 9.040 | 9.070 | 8.995 | 9.060 | 625,321 | +0.00(+0.00%) |
Jul 13, 2018 | 9.105 | 9.041 | 9.060 | 556,885 | -0.14(-1.52%) | |
Jul 12, 2018 | 9.230 | 9.160 | 9.200 | 322,537 | +0.10(+1.10%) | |
Jul 11, 2018 | 9.280 | 9.300 | 9.090 | 9.100 | 1,088,146 | -0.31(-3.29%) |
Jul 10, 2018 | 9.390 | 9.425 | 9.340 | 9.410 | 972,812 | -0.06(-0.63%) |
Jul 09, 2018 | 9.590 | 9.590 | 9.460 | 9.470 | 1,277,363 | +0.06(+0.64%) |
Jul 06, 2018 | 9.430 | 9.440 | 9.360 | 9.410 | 743,739 | -0.05(-0.53%) |
Jul 05, 2018 | 9.420 | 9.518 | 9.390 | 9.460 | 1,178,990 | +0.09(+0.96%) |
Jul 03, 2018 | 9.370 | 9.370 | 9.370 | 0 | +0.30(+3.31%) |