Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.131 | 8.170 | 8.073 | 8.087 | 421,877 | -0.05(-0.65%) |
Sep 27, 2018 | 8.136 | 8.179 | 8.111 | 8.140 | 478,587 | +0.07(+0.84%) |
Sep 26, 2018 | 8.101 | 8.134 | 8.058 | 8.073 | 322,662 | -0.02(-0.29%) |
Sep 25, 2018 | 8.148 | 8.148 | 8.077 | 8.096 | 221,258 | +0.01(+0.12%) |
Sep 24, 2018 | 8.106 | 8.172 | 8.082 | 8.087 | 128,181 | -0.06(-0.76%) |
Sep 21, 2018 | 8.177 | 8.196 | 8.125 | 8.148 | 348,707 | +0.00(+0.00%) |
Sep 20, 2018 | 8.205 | 8.205 | 8.130 | 8.148 | 183,183 | -0.03(-0.41%) |
Sep 19, 2018 | 8.186 | 8.191 | 8.148 | 8.182 | 197,078 | +0.05(+0.58%) |
Sep 18, 2018 | 8.172 | 8.196 | 8.120 | 8.134 | 317,961 | -0.02(-0.29%) |
Sep 17, 2018 | 8.115 | 8.182 | 8.101 | 8.158 | 199,523 | +0.04(+0.53%) |
Sep 14, 2018 | 8.130 | 8.130 | 8.054 | 8.115 | 568,233 | +0.09(+1.06%) |
Sep 13, 2018 | 8.068 | 8.101 | 8.012 | 8.030 | 209,777 | +0.01(+0.12%) |
Sep 12, 2018 | 8.101 | 8.125 | 8.006 | 8.021 | 206,242 | -0.05(-0.65%) |
Sep 11, 2018 | 8.106 | 8.106 | 7.992 | 8.073 | 216,707 | +0.00(+0.06%) |
Sep 10, 2018 | 7.983 | 8.120 | 7.964 | 8.068 | 382,314 | +0.11(+1.37%) |
Sep 07, 2018 | 7.940 | 7.987 | 7.935 | 7.959 | 234,723 | +0.00(+0.00%) |
Sep 06, 2018 | 8.030 | 8.077 | 7.950 | 7.959 | 374,919 | -0.09(-1.18%) |
Sep 05, 2018 | 8.063 | 8.063 | 8.016 | 8.054 | 222,394 | +0.02(+0.24%) |
Sep 04, 2018 | 8.063 | 8.077 | 8.016 | 8.035 | 112,907 | -0.01(-0.18%) |
Aug 31, 2018 | 8.049 | 8.049 | 8.049 | 0 | -0.01(-0.18%) | |
Aug 30, 2018 | 8.054 | 8.096 | 8.054 | 8.063 | 163,320 | -0.01(-0.12%) |
Aug 29, 2018 | 8.054 | 8.115 | 8.021 | 8.073 | 189,705 | +0.01(+0.18%) |
Aug 28, 2018 | 8.096 | 8.101 | 8.011 | 8.058 | 333,649 | -0.02(-0.23%) |
Aug 27, 2018 | 8.073 | 8.082 | 8.054 | 8.077 | 193,382 | +0.00(+0.06%) |
Aug 24, 2018 | 8.125 | 8.127 | 8.054 | 8.073 | 142,480 | -0.02(-0.29%) |
Aug 23, 2018 | 8.177 | 8.177 | 8.073 | 8.096 | 223,956 | -0.09(-1.04%) |
Aug 22, 2018 | 8.139 | 8.224 | 8.082 | 8.182 | 230,879 | +0.06(+0.70%) |
Aug 21, 2018 | 8.092 | 8.196 | 8.063 | 8.125 | 111,227 | +0.06(+0.70%) |
Aug 20, 2018 | 8.077 | 8.142 | 7.997 | 8.068 | 251,662 | -0.03(-0.35%) |
Aug 17, 2018 | 8.082 | 8.130 | 8.035 | 8.096 | 452,771 | +0.00(+0.00%) |
Aug 16, 2018 | 8.139 | 8.144 | 8.063 | 8.096 | 189,355 | +0.00(+0.06%) |
Aug 15, 2018 | 8.101 | 8.134 | 8.077 | 8.092 | 171,354 | -0.01(-0.18%) |
Aug 14, 2018 | 8.130 | 8.148 | 8.092 | 8.106 | 285,646 | +0.01(+0.12%) |
Aug 13, 2018 | 8.167 | 8.196 | 8.082 | 8.096 | 387,935 | -0.07(-0.81%) |
Aug 10, 2018 | 8.196 | 8.229 | 8.148 | 8.163 | 266,596 | +0.00(+0.06%) |
Aug 09, 2018 | 8.130 | 8.310 | 8.130 | 8.158 | 717,651 | -0.27(-3.20%) |
Aug 08, 2018 | 8.527 | 8.527 | 8.381 | 8.428 | 292,834 | -0.09(-1.00%) |
Aug 07, 2018 | 8.518 | 8.518 | 8.442 | 8.513 | 127,784 | +0.04(+0.45%) |
Aug 06, 2018 | 8.527 | 8.527 | 8.433 | 8.475 | 149,454 | -0.01(-0.17%) |
Aug 03, 2018 | 8.433 | 8.527 | 8.433 | 8.490 | 255,409 | +0.02(+0.22%) |
Aug 02, 2018 | 8.437 | 8.499 | 8.381 | 8.471 | 200,838 | +0.03(+0.34%) |
Aug 01, 2018 | 8.433 | 8.475 | 8.337 | 8.442 | 183,191 | +0.02(+0.28%) |
Jul 31, 2018 | 8.504 | 8.504 | 8.300 | 8.419 | 432,731 | -0.04(-0.45%) |
Jul 30, 2018 | 8.504 | 8.504 | 8.361 | 8.456 | 253,775 | -0.00(-0.06%) |
Jul 27, 2018 | 8.400 | 8.471 | 8.324 | 8.461 | 165,910 | +0.10(+1.19%) |
Jul 26, 2018 | 8.423 | 8.299 | 8.362 | 362,537 | -0.06(-0.73%) | |
Jul 25, 2018 | 8.414 | 8.499 | 8.338 | 8.423 | 109,906 | +0.00(+0.06%) |
Jul 24, 2018 | 8.513 | 8.513 | 8.362 | 8.419 | 138,699 | -0.04(-0.50%) |
Jul 23, 2018 | 8.494 | 8.523 | 8.357 | 8.461 | 347,895 | -0.02(-0.28%) |
Jul 20, 2018 | 8.480 | 8.523 | 8.419 | 8.485 | 260,532 | +0.03(+0.34%) |
Jul 19, 2018 | 8.433 | 8.518 | 8.385 | 8.456 | 319,601 | +0.05(+0.62%) |
Jul 18, 2018 | 8.253 | 8.419 | 8.216 | 8.404 | 265,794 | +0.17(+2.07%) |
Jul 17, 2018 | 8.148 | 8.286 | 8.134 | 8.234 | 430,409 | +0.14(+1.76%) |
Jul 16, 2018 | 8.115 | 8.134 | 8.077 | 8.092 | 146,543 | -0.04(-0.47%) |
Jul 13, 2018 | 8.092 | 8.139 | 8.073 | 8.130 | 306,147 | +0.03(+0.41%) |
Jul 12, 2018 | 8.111 | 8.153 | 8.073 | 8.096 | 296,709 | -0.02(-0.29%) |
Jul 11, 2018 | 8.186 | 8.201 | 8.111 | 8.120 | 192,367 | -0.05(-0.58%) |
Jul 10, 2018 | 8.139 | 8.196 | 8.115 | 8.167 | 227,168 | +0.05(+0.58%) |
Jul 09, 2018 | 8.167 | 8.167 | 8.073 | 8.120 | 436,376 | +0.01(+0.18%) |
Jul 06, 2018 | 8.101 | 8.153 | 8.077 | 8.106 | 283,930 | -0.01(-0.12%) |
Jul 05, 2018 | 8.125 | 8.153 | 8.101 | 8.115 | 163,740 | +0.02(+0.29%) |
Jul 03, 2018 | 8.092 | 8.092 | 8.092 | 0 | +0.02(+0.23%) |