Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.820 | 7.990 | 7.810 | 7.880 | 59,300 | +0.10(+1.29%) |
Sep 27, 2018 | 7.830 | 7.951 | 7.600 | 7.780 | 77,224 | +0.00(+0.00%) |
Sep 26, 2018 | 7.970 | 8.034 | 7.670 | 7.780 | 158,876 | -0.21(-2.63%) |
Sep 25, 2018 | 8.390 | 8.573 | 7.850 | 7.990 | 267,776 | -0.26(-3.15%) |
Sep 24, 2018 | 8.300 | 8.540 | 8.250 | 8.250 | 102,170 | -0.06(-0.72%) |
Sep 21, 2018 | 8.320 | 8.420 | 8.040 | 8.310 | 115,400 | +0.00(+0.00%) |
Sep 20, 2018 | 8.100 | 8.410 | 7.900 | 8.310 | 86,396 | +0.20(+2.47%) |
Sep 19, 2018 | 7.910 | 8.300 | 7.790 | 8.110 | 96,081 | +0.20(+2.53%) |
Sep 18, 2018 | 7.840 | 8.010 | 7.690 | 7.910 | 118,070 | +0.03(+0.38%) |
Sep 17, 2018 | 7.490 | 7.950 | 7.490 | 7.880 | 111,267 | +0.32(+4.23%) |
Sep 14, 2018 | 7.740 | 8.080 | 7.310 | 7.560 | 315,500 | -0.23(-2.95%) |
Sep 13, 2018 | 8.110 | 8.200 | 7.700 | 7.790 | 138,271 | -0.18(-2.26%) |
Sep 12, 2018 | 7.900 | 8.060 | 7.670 | 7.970 | 107,922 | +0.09(+1.14%) |
Sep 11, 2018 | 7.890 | 8.080 | 7.600 | 7.880 | 118,633 | -0.10(-1.25%) |
Sep 10, 2018 | 8.280 | 8.420 | 7.890 | 7.980 | 118,698 | -0.36(-4.32%) |
Sep 07, 2018 | 8.310 | 8.440 | 8.290 | 8.340 | 100,500 | +0.00(+0.00%) |
Sep 06, 2018 | 8.310 | 8.550 | 8.160 | 8.340 | 118,125 | -0.14(-1.65%) |
Sep 05, 2018 | 8.223 | 8.700 | 8.223 | 8.480 | 79,633 | -0.19(-2.19%) |
Sep 04, 2018 | 8.460 | 8.770 | 8.340 | 8.670 | 140,672 | +0.13(+1.52%) |
Aug 31, 2018 | 8.540 | 8.540 | 8.540 | 0 | -0.06(-0.70%) | |
Aug 30, 2018 | 8.670 | 8.720 | 8.510 | 8.600 | 94,439 | -0.05(-0.58%) |
Aug 29, 2018 | 8.190 | 8.823 | 8.190 | 8.650 | 141,948 | +0.16(+1.88%) |
Aug 28, 2018 | 7.960 | 8.600 | 7.960 | 8.490 | 136,680 | +0.29(+3.54%) |
Aug 27, 2018 | 8.080 | 8.550 | 8.026 | 8.200 | 101,421 | -0.11(-1.32%) |
Aug 24, 2018 | 8.450 | 8.680 | 8.140 | 8.310 | 62,300 | -0.14(-1.66%) |
Aug 23, 2018 | 8.650 | 8.650 | 8.300 | 8.450 | 140,366 | -0.08(-0.94%) |
Aug 22, 2018 | 8.420 | 8.580 | 8.240 | 8.530 | 112,489 | +0.40(+4.92%) |
Aug 21, 2018 | 8.500 | 8.950 | 8.050 | 8.130 | 77,865 | -0.10(-1.22%) |
Aug 20, 2018 | 8.990 | 9.060 | 8.070 | 8.230 | 72,915 | -0.35(-4.08%) |
Aug 17, 2018 | 7.990 | 8.900 | 7.900 | 8.580 | 75,500 | +0.60(+7.52%) |
Aug 16, 2018 | 7.590 | 8.100 | 7.270 | 7.980 | 73,235 | +0.61(+8.28%) |
Aug 15, 2018 | 7.300 | 7.390 | 7.000 | 7.370 | 94,055 | -0.05(-0.67%) |
Aug 14, 2018 | 7.600 | 7.810 | 7.312 | 7.420 | 53,041 | -0.24(-3.13%) |
Aug 13, 2018 | 8.390 | 8.390 | 7.336 | 7.660 | 70,825 | -0.56(-6.81%) |
Aug 10, 2018 | 8.270 | 8.460 | 8.120 | 8.220 | 27,500 | -0.18(-2.14%) |
Aug 09, 2018 | 8.570 | 8.610 | 8.260 | 8.400 | 23,732 | -0.26(-3.00%) |
Aug 08, 2018 | 8.610 | 8.730 | 8.550 | 8.660 | 8,898 | +0.03(+0.35%) |
Aug 07, 2018 | 8.840 | 8.930 | 8.580 | 8.630 | 75,171 | -0.16(-1.82%) |
Aug 06, 2018 | 9.240 | 9.240 | 8.610 | 8.790 | 40,740 | -0.35(-3.83%) |
Aug 03, 2018 | 9.290 | 9.300 | 8.840 | 9.140 | 48,700 | -0.25(-2.66%) |
Aug 02, 2018 | 9.200 | 9.400 | 8.660 | 9.390 | 90,850 | +0.44(+4.92%) |
Aug 01, 2018 | 9.090 | 9.470 | 8.950 | 8.950 | 92,089 | +0.09(+1.02%) |
Jul 31, 2018 | 9.195 | 9.233 | 8.793 | 8.860 | 33,858 | -0.23(-2.53%) |
Jul 30, 2018 | 9.004 | 9.147 | 8.573 | 9.090 | 38,076 | +0.18(+2.04%) |
Jul 27, 2018 | 9.070 | 9.214 | 8.908 | 8.908 | 28,532 | -0.13(-1.48%) |
Jul 26, 2018 | 9.252 | 9.252 | 8.726 | 9.042 | 58,265 | -0.05(-0.53%) |
Jul 25, 2018 | 8.649 | 9.090 | 8.649 | 9.090 | 36,224 | +0.52(+6.03%) |
Jul 24, 2018 | 8.611 | 8.745 | 8.516 | 8.573 | 38,751 | +0.14(+1.70%) |
Jul 23, 2018 | 8.181 | 8.611 | 8.181 | 8.429 | 63,089 | +0.01(+0.11%) |
Jul 20, 2018 | 8.592 | 8.274 | 8.420 | 48,964 | -0.17(-2.00%) | |
Jul 19, 2018 | 8.946 | 8.951 | 8.458 | 8.592 | 100,598 | -0.24(-2.71%) |
Jul 18, 2018 | 9.109 | 9.109 | 8.630 | 8.831 | 47,315 | -0.07(-0.75%) |
Jul 17, 2018 | 9.415 | 9.415 | 8.621 | 8.898 | 82,651 | -0.12(-1.38%) |
Jul 16, 2018 | 9.166 | 9.185 | 8.736 | 9.023 | 36,385 | +0.13(+1.51%) |
Jul 13, 2018 | 9.291 | 9.337 | 8.716 | 8.889 | 36,597 | -0.38(-4.13%) |
Jul 12, 2018 | 9.386 | 9.099 | 9.271 | 38,123 | +0.25(+2.81%) | |
Jul 11, 2018 | 9.109 | 9.244 | 8.793 | 9.018 | 57,883 | -0.35(-3.73%) |
Jul 10, 2018 | 9.549 | 9.549 | 9.214 | 9.367 | 31,056 | -0.13(-1.41%) |
Jul 09, 2018 | 9.511 | 9.530 | 9.195 | 9.501 | 25,677 | +0.25(+2.69%) |
Jul 06, 2018 | 9.415 | 9.415 | 9.137 | 9.252 | 33,211 | +0.01(+0.10%) |
Jul 05, 2018 | 9.530 | 9.549 | 9.109 | 9.243 | 48,235 | -0.07(-0.72%) |
Jul 03, 2018 | 9.310 | 9.310 | 9.310 | 0 | -0.15(-1.62%) |