Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.423 | 8.559 | 8.416 | 8.559 | 242,117 | +0.14(+1.69%) |
Sep 27, 2018 | 8.355 | 8.443 | 8.355 | 8.416 | 264,532 | +0.07(+0.89%) |
Sep 26, 2018 | 8.403 | 8.464 | 8.342 | 8.342 | 347,240 | -0.06(-0.73%) |
Sep 25, 2018 | 8.355 | 8.443 | 8.342 | 8.403 | 407,650 | +0.05(+0.57%) |
Sep 24, 2018 | 8.423 | 8.423 | 8.267 | 8.355 | 438,367 | -0.07(-0.88%) |
Sep 21, 2018 | 8.301 | 8.450 | 8.260 | 8.430 | 987,787 | +0.11(+1.30%) |
Sep 20, 2018 | 8.213 | 8.328 | 8.139 | 8.321 | 239,953 | +0.12(+1.49%) |
Sep 19, 2018 | 8.328 | 8.342 | 8.179 | 8.199 | 483,000 | -0.12(-1.47%) |
Sep 18, 2018 | 8.443 | 8.464 | 8.321 | 8.321 | 225,544 | -0.14(-1.60%) |
Sep 17, 2018 | 8.477 | 8.504 | 8.382 | 8.457 | 344,777 | -0.02(-0.24%) |
Sep 14, 2018 | 8.565 | 8.579 | 8.450 | 8.477 | 258,190 | -0.09(-1.11%) |
Sep 13, 2018 | 8.525 | 8.640 | 8.508 | 8.572 | 327,102 | +0.04(+0.48%) |
Sep 12, 2018 | 8.545 | 8.593 | 8.525 | 8.532 | 418,970 | -0.01(-0.08%) |
Sep 11, 2018 | 8.525 | 8.586 | 8.477 | 8.538 | 323,081 | +0.01(+0.08%) |
Sep 10, 2018 | 8.552 | 8.613 | 8.498 | 8.532 | 385,272 | +0.00(+0.00%) |
Sep 07, 2018 | 8.613 | 8.620 | 8.518 | 8.532 | 301,099 | -0.10(-1.18%) |
Sep 06, 2018 | 8.694 | 8.721 | 8.633 | 8.633 | 250,794 | -0.05(-0.55%) |
Sep 05, 2018 | 8.640 | 8.708 | 8.579 | 8.681 | 348,322 | +0.04(+0.47%) |
Sep 04, 2018 | 8.755 | 8.769 | 8.620 | 8.640 | 461,771 | -0.12(-1.32%) |
Aug 31, 2018 | 8.755 | 8.755 | 8.755 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.823 | 8.854 | 8.749 | 8.776 | 1,843,951 | -0.03(-0.38%) |
Aug 29, 2018 | 8.816 | 8.857 | 8.796 | 8.810 | 585,070 | +0.00(+0.00%) |
Aug 28, 2018 | 8.776 | 8.816 | 8.735 | 8.810 | 563,050 | +0.05(+0.54%) |
Aug 27, 2018 | 8.816 | 8.816 | 8.708 | 8.762 | 313,495 | -0.03(-0.39%) |
Aug 24, 2018 | 8.789 | 8.816 | 8.755 | 8.796 | 236,367 | +0.00(+0.00%) |
Aug 23, 2018 | 8.749 | 8.810 | 8.749 | 8.796 | 250,718 | +0.00(+0.00%) |
Aug 22, 2018 | 8.816 | 8.816 | 8.782 | 8.796 | 624,639 | +0.01(+0.08%) |
Aug 21, 2018 | 8.769 | 8.816 | 8.735 | 8.789 | 482,932 | +0.03(+0.31%) |
Aug 20, 2018 | 8.810 | 8.810 | 8.715 | 8.762 | 436,279 | +0.00(+0.00%) |
Aug 17, 2018 | 8.782 | 8.830 | 8.613 | 8.762 | 3,898,806 | -0.03(-0.39%) |
Aug 16, 2018 | 8.708 | 8.830 | 8.674 | 8.796 | 524,895 | +0.09(+1.01%) |
Aug 15, 2018 | 8.674 | 8.728 | 8.667 | 8.708 | 315,906 | +0.03(+0.31%) |
Aug 14, 2018 | 8.715 | 8.762 | 8.674 | 8.681 | 447,574 | +0.00(+0.00%) |
Aug 13, 2018 | 8.681 | 8.701 | 8.654 | 8.681 | 305,190 | +0.02(+0.23%) |
Aug 10, 2018 | 8.681 | 8.708 | 8.647 | 8.660 | 240,201 | -0.03(-0.39%) |
Aug 09, 2018 | 8.688 | 8.715 | 8.660 | 8.694 | 516,868 | +0.00(+0.00%) |
Aug 08, 2018 | 8.694 | 8.735 | 8.633 | 8.694 | 267,465 | +0.02(+0.23%) |
Aug 07, 2018 | 8.701 | 8.701 | 8.626 | 8.674 | 426,251 | +0.00(+0.00%) |
Aug 06, 2018 | 8.681 | 8.762 | 8.620 | 8.674 | 224,476 | +0.03(+0.31%) |
Aug 03, 2018 | 8.626 | 8.660 | 8.538 | 8.647 | 232,975 | +0.07(+0.79%) |
Aug 02, 2018 | 8.749 | 8.871 | 8.491 | 8.579 | 274,700 | -0.09(-1.09%) |
Aug 01, 2018 | 8.606 | 8.728 | 8.552 | 8.674 | 171,159 | +0.03(+0.31%) |
Jul 31, 2018 | 8.572 | 8.721 | 8.552 | 8.647 | 265,933 | +0.09(+1.11%) |
Jul 30, 2018 | 8.498 | 8.620 | 8.484 | 8.552 | 384,318 | +0.05(+0.56%) |
Jul 27, 2018 | 8.735 | 8.735 | 8.498 | 8.504 | 330,589 | -0.22(-2.49%) |
Jul 26, 2018 | 8.681 | 8.738 | 8.660 | 8.721 | 296,246 | +0.07(+0.78%) |
Jul 25, 2018 | 8.674 | 8.735 | 8.626 | 8.654 | 394,195 | -0.01(-0.16%) |
Jul 24, 2018 | 8.688 | 8.688 | 8.586 | 8.667 | 313,348 | +0.01(+0.08%) |
Jul 23, 2018 | 8.626 | 8.674 | 8.545 | 8.660 | 291,803 | +0.01(+0.16%) |
Jul 20, 2018 | 8.735 | 8.735 | 8.620 | 8.647 | 214,386 | -0.09(-1.01%) |
Jul 19, 2018 | 8.640 | 8.769 | 8.586 | 8.735 | 214,231 | +0.12(+1.34%) |
Jul 18, 2018 | 8.626 | 8.647 | 8.525 | 8.620 | 258,116 | -0.03(-0.39%) |
Jul 17, 2018 | 8.762 | 8.789 | 8.613 | 8.654 | 504,743 | -0.09(-1.09%) |
Jul 16, 2018 | 8.755 | 8.776 | 8.693 | 8.749 | 202,563 | -0.01(-0.08%) |
Jul 13, 2018 | 8.769 | 8.803 | 8.735 | 8.755 | 182,066 | -0.01(-0.08%) |
Jul 12, 2018 | 8.789 | 8.789 | 8.694 | 8.762 | 199,337 | +0.01(+0.15%) |
Jul 11, 2018 | 8.742 | 8.797 | 8.681 | 8.749 | 314,468 | -0.01(-0.15%) |
Jul 10, 2018 | 8.843 | 8.843 | 8.708 | 8.762 | 471,466 | +0.02(+0.19%) |
Jul 09, 2018 | 8.712 | 8.761 | 8.659 | 8.745 | 547,457 | +0.03(+0.38%) |
Jul 06, 2018 | 8.772 | 8.792 | 8.670 | 8.712 | 306,838 | -0.01(-0.15%) |
Jul 05, 2018 | 8.605 | 8.745 | 8.576 | 8.725 | 817,572 | +0.15(+1.79%) |
Jul 03, 2018 | 8.572 | 8.572 | 8.572 | 0 | +0.04(+0.47%) |