Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.380 | 8.380 | 8.380 | 8.380 | 200 | -0.01(-0.12%) |
Sep 27, 2018 | 8.390 | 8.390 | 8.390 | 8.390 | 2,000 | +0.09(+1.08%) |
Sep 26, 2018 | 8.407 | 8.407 | 8.300 | 8.300 | 54,951 | -0.02(-0.24%) |
Sep 25, 2018 | 8.320 | 8.350 | 8.320 | 8.320 | 2,279 | -0.03(-0.36%) |
Sep 24, 2018 | 8.350 | 8.350 | 8.350 | 8.350 | 2,725 | -0.08(-0.95%) |
Sep 21, 2018 | 8.470 | 8.480 | 8.400 | 8.430 | 24,200 | +0.04(+0.48%) |
Sep 20, 2018 | 8.390 | 8.390 | 8.250 | 8.390 | 8,430 | +0.29(+3.58%) |
Sep 19, 2018 | 8.095 | 8.310 | 8.040 | 8.100 | 1,376 | +0.10(+1.25%) |
Sep 18, 2018 | 7.914 | 8.040 | 7.900 | 8.000 | 26,931 | -0.03(-0.37%) |
Sep 17, 2018 | 8.030 | 8.030 | 8.030 | 8.030 | 740 | -0.03(-0.37%) |
Sep 14, 2018 | 8.060 | 8.060 | 8.060 | 8.060 | 200 | -0.01(-0.12%) |
Sep 13, 2018 | 8.023 | 8.070 | 8.023 | 8.070 | 6,064 | +0.15(+1.83%) |
Sep 12, 2018 | 7.925 | 7.925 | 7.925 | 7.925 | 204 | -0.00(-0.06%) |
Sep 11, 2018 | 8.055 | 8.055 | 7.930 | 7.930 | 6,124 | -0.14(-1.73%) |
Sep 10, 2018 | 8.070 | 8.070 | 8.070 | 8.070 | 340 | -0.00(-0.06%) |
Sep 07, 2018 | 8.075 | 8.075 | 8.075 | 56 | +0.00(+0.00%) | |
Sep 06, 2018 | 8.075 | 8.075 | 8.075 | 8.075 | 100 | -0.25(-2.94%) |
Sep 05, 2018 | 8.200 | 8.320 | 7.970 | 8.320 | 1,515 | +0.14(+1.71%) |
Sep 04, 2018 | 8.180 | 8.180 | 8.180 | 8.180 | 2,239 | -0.01(-0.06%) |
Aug 31, 2018 | 8.185 | 8.185 | 8.185 | 0 | +0.04(+0.52%) | |
Aug 30, 2018 | 8.090 | 8.143 | 8.090 | 8.143 | 2,245 | -0.14(-1.66%) |
Aug 29, 2018 | 8.375 | 8.490 | 8.280 | 8.280 | 8,008 | +0.00(+0.00%) |
Aug 28, 2018 | 8.400 | 8.610 | 8.280 | 8.280 | 1,555 | -0.12(-1.37%) |
Aug 27, 2018 | 8.290 | 8.400 | 8.290 | 8.395 | 2,229 | -0.04(-0.53%) |
Aug 24, 2018 | 8.440 | 8.440 | 8.440 | 8.440 | 8,500 | +0.15(+1.87%) |
Aug 23, 2018 | 8.345 | 8.470 | 8.285 | 8.285 | 15,003 | -0.12(-1.49%) |
Aug 22, 2018 | 8.410 | 8.485 | 8.383 | 8.410 | 11,668 | -0.02(-0.21%) |
Aug 21, 2018 | 8.428 | 8.428 | 8.428 | 8.428 | 250 | -0.07(-0.85%) |
Aug 20, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 157 | +0.01(+0.12%) |
Aug 16, 2018 | 8.490 | 8.490 | 8.490 | 0 | +0.31(+3.79%) | |
Aug 15, 2018 | 8.210 | 8.210 | 8.180 | 8.180 | 200 | -0.28(-3.31%) |
Aug 14, 2018 | 8.490 | 8.520 | 8.460 | 8.460 | 2,791 | -0.15(-1.74%) |
Aug 13, 2018 | 8.610 | 8.610 | 8.610 | 8.610 | 879 | -0.17(-1.94%) |
Aug 09, 2018 | 8.780 | 8.780 | 8.780 | 0 | -0.20(-2.23%) | |
Aug 08, 2018 | 8.980 | 8.980 | 8.980 | 8.980 | 2,027 | +0.20(+2.28%) |
Aug 07, 2018 | 8.780 | 8.780 | 8.780 | 4 | +0.00(+0.00%) | |
Aug 06, 2018 | 8.915 | 8.915 | 8.780 | 8.780 | 4,786 | -0.05(-0.57%) |
Aug 03, 2018 | 8.915 | 8.915 | 8.830 | 8.830 | 2,600 | -0.05(-0.56%) |
Aug 02, 2018 | 8.900 | 8.900 | 8.880 | 8.880 | 400 | -0.20(-2.20%) |
Aug 01, 2018 | 9.160 | 9.160 | 9.000 | 9.080 | 5,686 | +0.08(+0.89%) |
Jul 31, 2018 | 9.150 | 9.150 | 9.000 | 9.000 | 2,651 | -0.31(-3.33%) |
Jul 30, 2018 | 9.310 | 9.310 | 9.310 | 9.310 | 100 | -0.04(-0.37%) |
Jul 27, 2018 | 9.310 | 9.345 | 9.310 | 9.345 | 2,000 | +0.33(+3.60%) |
Jul 26, 2018 | 9.020 | 9.020 | 9.020 | 9.020 | 1,550 | -0.08(-0.88%) |
Jul 24, 2018 | 9.100 | 9.100 | 9.100 | 27 | +0.25(+2.82%) | |
Jul 23, 2018 | 8.875 | 8.875 | 8.800 | 8.850 | 8,820 | -0.17(-1.88%) |
Jul 20, 2018 | 8.950 | 9.020 | 8.950 | 9.020 | 1,678 | +0.08(+0.89%) |
Jul 19, 2018 | 8.940 | 8.940 | 8.940 | 8.940 | 1,001 | -0.02(-0.22%) |
Jul 17, 2018 | 8.960 | 8.960 | 8.960 | 29 | -0.04(-0.44%) | |
Jul 16, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 330 | +0.00(+0.00%) |
Jul 13, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | -0.13(-1.38%) |
Jul 12, 2018 | 8.960 | 9.126 | 8.770 | 9.126 | 5,248 | -0.03(-0.37%) |
Jul 11, 2018 | 9.020 | 9.160 | 9.000 | 9.160 | 4,577 | -0.08(-0.87%) |
Jul 10, 2018 | 9.240 | 9.240 | 9.240 | 9.240 | 228 | -0.18(-1.91%) |
Jul 06, 2018 | 9.420 | 9.420 | 9.420 | 0 | +0.23(+2.50%) | |
Jul 05, 2018 | 9.190 | 9.190 | 9.190 | 9.190 | 193 | +0.10(+1.16%) |