Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.334 | 8.362 | 8.334 | 8.362 | 55,833 | +0.02(+0.25%) |
Sep 27, 2018 | 8.334 | 8.362 | 8.334 | 8.341 | 38,950 | -0.01(-0.17%) |
Sep 26, 2018 | 8.348 | 8.362 | 8.334 | 8.355 | 51,459 | -0.01(-0.08%) |
Sep 25, 2018 | 8.355 | 8.376 | 8.348 | 8.362 | 67,178 | -0.01(-0.08%) |
Sep 24, 2018 | 8.362 | 8.383 | 8.355 | 8.369 | 95,195 | -0.02(-0.25%) |
Sep 21, 2018 | 8.390 | 8.390 | 8.355 | 8.390 | 136,449 | +0.01(+0.08%) |
Sep 20, 2018 | 8.362 | 8.390 | 8.355 | 8.383 | 110,567 | +0.00(+0.00%) |
Sep 19, 2018 | 8.397 | 8.397 | 8.376 | 8.383 | 29,664 | -0.01(-0.08%) |
Sep 18, 2018 | 8.376 | 8.390 | 8.355 | 8.390 | 71,987 | +0.02(+0.25%) |
Sep 17, 2018 | 8.362 | 8.390 | 8.362 | 8.369 | 87,812 | +0.01(+0.08%) |
Sep 14, 2018 | 8.355 | 8.362 | 8.334 | 8.362 | 54,266 | +0.03(+0.34%) |
Sep 13, 2018 | 8.362 | 8.365 | 8.334 | 8.334 | 47,763 | -0.02(-0.21%) |
Sep 12, 2018 | 8.369 | 8.376 | 8.348 | 8.351 | 75,876 | -0.00(-0.04%) |
Sep 11, 2018 | 8.334 | 8.355 | 8.334 | 8.355 | 76,688 | +0.02(+0.25%) |
Sep 10, 2018 | 8.313 | 8.341 | 8.313 | 8.334 | 81,290 | +0.01(+0.17%) |
Sep 07, 2018 | 8.355 | 8.362 | 8.320 | 8.320 | 82,040 | -0.04(-0.42%) |
Sep 06, 2018 | 8.376 | 8.391 | 8.341 | 8.355 | 75,605 | +0.01(+0.06%) |
Sep 05, 2018 | 8.371 | 8.392 | 8.350 | 8.350 | 94,923 | -0.03(-0.33%) |
Sep 04, 2018 | 8.426 | 8.440 | 8.378 | 8.378 | 173,709 | -0.05(-0.61%) |
Aug 31, 2018 | 8.429 | 8.429 | 8.429 | 0 | +0.02(+0.19%) | |
Aug 30, 2018 | 8.440 | 8.440 | 8.412 | 8.412 | 98,348 | +0.00(+0.00%) |
Aug 29, 2018 | 8.385 | 8.433 | 8.385 | 8.412 | 133,405 | +0.01(+0.17%) |
Aug 28, 2018 | 8.385 | 8.412 | 8.385 | 8.398 | 85,334 | +0.01(+0.08%) |
Aug 27, 2018 | 8.378 | 8.405 | 8.378 | 8.392 | 90,244 | +0.00(+0.00%) |
Aug 24, 2018 | 8.385 | 8.405 | 8.378 | 8.391 | 43,545 | +0.01(+0.17%) |
Aug 23, 2018 | 8.343 | 8.385 | 8.343 | 8.378 | 105,341 | +0.02(+0.25%) |
Aug 22, 2018 | 8.350 | 8.378 | 8.337 | 8.357 | 89,311 | -0.01(-0.08%) |
Aug 21, 2018 | 8.371 | 8.371 | 8.347 | 8.364 | 67,255 | +0.01(+0.17%) |
Aug 20, 2018 | 8.315 | 8.364 | 8.315 | 8.350 | 68,059 | +0.02(+0.25%) |
Aug 17, 2018 | 8.315 | 8.336 | 8.308 | 8.329 | 60,017 | +0.01(+0.17%) |
Aug 16, 2018 | 8.308 | 8.315 | 8.294 | 8.315 | 34,730 | +0.02(+0.25%) |
Aug 15, 2018 | 8.287 | 8.301 | 8.280 | 8.294 | 55,456 | +0.00(+0.00%) |
Aug 14, 2018 | 8.301 | 8.303 | 8.280 | 8.294 | 88,849 | +0.01(+0.08%) |
Aug 13, 2018 | 8.308 | 8.308 | 8.287 | 8.287 | 36,723 | +0.00(+0.00%) |
Aug 10, 2018 | 8.315 | 8.336 | 8.287 | 8.287 | 70,617 | -0.03(-0.34%) |
Aug 09, 2018 | 8.336 | 8.336 | 8.315 | 8.315 | 60,000 | -0.00(-0.03%) |
Aug 08, 2018 | 8.322 | 8.329 | 8.315 | 8.317 | 43,801 | -0.00(-0.02%) |
Aug 07, 2018 | 8.308 | 8.322 | 8.308 | 8.318 | 35,542 | -0.00(-0.04%) |
Aug 06, 2018 | 8.308 | 8.336 | 8.308 | 8.322 | 59,573 | +0.01(+0.17%) |
Aug 03, 2018 | 8.343 | 8.343 | 8.301 | 8.308 | 104,422 | -0.01(-0.10%) |
Aug 02, 2018 | 8.275 | 8.323 | 8.275 | 8.316 | 96,385 | +0.02(+0.25%) |
Aug 01, 2018 | 8.296 | 8.296 | 8.286 | 8.296 | 59,359 | +0.01(+0.17%) |
Jul 31, 2018 | 8.261 | 8.303 | 8.261 | 8.282 | 229,399 | -0.03(-0.31%) |
Jul 30, 2018 | 8.275 | 8.309 | 8.275 | 8.308 | 95,554 | +0.03(+0.40%) |
Jul 27, 2018 | 8.303 | 8.316 | 8.275 | 8.275 | 53,443 | -0.03(-0.33%) |
Jul 26, 2018 | 8.316 | 8.330 | 8.303 | 8.303 | 104,148 | +0.00(+0.00%) |
Jul 25, 2018 | 8.309 | 8.330 | 8.303 | 8.303 | 55,304 | -0.01(-0.17%) |
Jul 24, 2018 | 8.330 | 8.351 | 8.316 | 8.316 | 51,773 | -0.03(-0.33%) |
Jul 23, 2018 | 8.330 | 8.344 | 8.316 | 8.344 | 39,174 | +0.03(+0.33%) |
Jul 20, 2018 | 8.309 | 8.323 | 8.309 | 8.316 | 70,291 | +0.01(+0.08%) |
Jul 19, 2018 | 8.296 | 8.309 | 8.293 | 8.309 | 54,768 | +0.01(+0.17%) |
Jul 18, 2018 | 8.289 | 8.309 | 8.289 | 8.296 | 77,079 | -0.01(-0.08%) |
Jul 17, 2018 | 8.330 | 8.330 | 8.296 | 8.302 | 88,604 | -0.01(-0.08%) |
Jul 16, 2018 | 8.303 | 8.351 | 8.303 | 8.309 | 74,362 | -0.01(-0.09%) |
Jul 13, 2018 | 8.330 | 8.358 | 8.309 | 8.316 | 214,709 | -0.03(-0.33%) |
Jul 12, 2018 | 8.351 | 8.358 | 8.337 | 8.344 | 44,156 | -0.01(-0.14%) |
Jul 11, 2018 | 8.379 | 8.386 | 8.351 | 8.356 | 55,755 | +0.01(+0.14%) |
Jul 10, 2018 | 8.351 | 8.365 | 8.337 | 8.344 | 145,515 | -0.02(-0.25%) |
Jul 09, 2018 | 8.358 | 8.365 | 8.358 | 8.365 | 75,340 | +0.01(+0.14%) |
Jul 06, 2018 | 8.337 | 8.365 | 8.337 | 8.354 | 65,959 | +0.02(+0.20%) |
Jul 05, 2018 | 8.316 | 8.357 | 8.303 | 8.337 | 223,541 | +0.02(+0.23%) |
Jul 03, 2018 | 8.318 | 8.318 | 8.318 | 0 | +0.06(+0.75%) |