Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.534 | 8.610 | 8.505 | 8.572 | 1,201,361 | +0.03(+0.34%) |
Sep 27, 2018 | 8.361 | 8.553 | 8.304 | 8.543 | 1,443,012 | +0.20(+2.41%) |
Sep 26, 2018 | 8.447 | 8.447 | 8.285 | 8.342 | 939,240 | -0.08(-0.91%) |
Sep 25, 2018 | 8.476 | 8.476 | 8.361 | 8.419 | 604,091 | -0.03(-0.34%) |
Sep 24, 2018 | 8.562 | 8.562 | 8.390 | 8.447 | 609,497 | -0.14(-1.67%) |
Sep 21, 2018 | 8.696 | 8.754 | 8.591 | 8.591 | 1,885,989 | -0.11(-1.21%) |
Sep 20, 2018 | 8.677 | 8.735 | 8.672 | 8.696 | 573,010 | +0.07(+0.78%) |
Sep 19, 2018 | 8.476 | 8.648 | 8.447 | 8.629 | 1,264,949 | +0.13(+1.58%) |
Sep 18, 2018 | 8.380 | 8.505 | 8.337 | 8.495 | 1,132,737 | +0.17(+2.07%) |
Sep 17, 2018 | 8.428 | 8.581 | 8.261 | 8.323 | 774,224 | +0.00(+0.00%) |
Sep 14, 2018 | 8.332 | 8.409 | 8.275 | 8.323 | 629,707 | -0.01(-0.11%) |
Sep 13, 2018 | 8.476 | 8.505 | 8.323 | 8.332 | 399,980 | -0.12(-1.47%) |
Sep 12, 2018 | 8.466 | 8.466 | 8.342 | 8.457 | 566,788 | -0.04(-0.45%) |
Sep 11, 2018 | 8.352 | 8.505 | 8.332 | 8.495 | 707,300 | +0.12(+1.49%) |
Sep 10, 2018 | 8.352 | 8.447 | 8.275 | 8.371 | 565,707 | +0.06(+0.69%) |
Sep 07, 2018 | 8.601 | 8.629 | 8.304 | 8.313 | 1,043,282 | -0.32(-3.66%) |
Sep 06, 2018 | 8.629 | 8.878 | 8.591 | 8.629 | 2,071,346 | +0.09(+1.01%) |
Sep 05, 2018 | 8.476 | 8.610 | 8.447 | 8.543 | 784,891 | +0.10(+1.13%) |
Sep 04, 2018 | 8.352 | 8.514 | 8.304 | 8.447 | 615,329 | +0.11(+1.26%) |
Aug 31, 2018 | 8.342 | 8.342 | 8.342 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.399 | 8.447 | 8.342 | 8.361 | 682,085 | -0.03(-0.34%) |
Aug 29, 2018 | 8.476 | 8.505 | 8.352 | 8.390 | 697,715 | -0.03(-0.34%) |
Aug 28, 2018 | 8.524 | 8.572 | 8.399 | 8.419 | 492,204 | -0.11(-1.24%) |
Aug 27, 2018 | 8.581 | 8.677 | 8.495 | 8.524 | 502,239 | -0.02(-0.22%) |
Aug 24, 2018 | 8.534 | 8.581 | 8.409 | 8.543 | 998,802 | +0.08(+0.90%) |
Aug 23, 2018 | 8.601 | 8.629 | 8.457 | 8.466 | 888,925 | -0.14(-1.67%) |
Aug 22, 2018 | 8.725 | 8.763 | 8.591 | 8.610 | 845,533 | -0.11(-1.32%) |
Aug 21, 2018 | 8.792 | 8.917 | 8.625 | 8.725 | 970,670 | -0.09(-0.98%) |
Aug 20, 2018 | 8.945 | 8.979 | 8.802 | 8.811 | 359,236 | -0.12(-1.39%) |
Aug 17, 2018 | 8.926 | 8.965 | 8.840 | 8.936 | 477,996 | -0.01(-0.11%) |
Aug 16, 2018 | 8.936 | 9.012 | 8.888 | 8.945 | 515,160 | +0.09(+0.97%) |
Aug 15, 2018 | 8.926 | 8.960 | 8.830 | 8.859 | 877,507 | -0.09(-0.96%) |
Aug 14, 2018 | 8.936 | 9.012 | 8.888 | 8.945 | 673,776 | +0.08(+0.86%) |
Aug 13, 2018 | 8.965 | 9.046 | 8.840 | 8.869 | 754,409 | -0.06(-0.64%) |
Aug 10, 2018 | 8.993 | 8.993 | 8.811 | 8.926 | 592,641 | -0.03(-0.32%) |
Aug 09, 2018 | 9.156 | 9.185 | 8.754 | 8.955 | 1,455,209 | -0.20(-2.20%) |
Aug 08, 2018 | 9.041 | 9.223 | 8.907 | 9.156 | 893,057 | +0.21(+2.36%) |
Aug 07, 2018 | 8.907 | 9.060 | 8.888 | 8.945 | 962,525 | +0.11(+1.19%) |
Aug 06, 2018 | 8.955 | 8.955 | 8.792 | 8.840 | 1,031,145 | -0.12(-1.39%) |
Aug 03, 2018 | 8.572 | 9.060 | 8.572 | 8.965 | 3,366,025 | +0.37(+4.35%) |
Aug 02, 2018 | 8.572 | 8.601 | 8.495 | 8.591 | 480,099 | -0.03(-0.33%) |
Aug 01, 2018 | 8.658 | 8.735 | 8.572 | 8.620 | 634,091 | -0.02(-0.22%) |
Jul 31, 2018 | 8.572 | 8.672 | 8.553 | 8.639 | 752,856 | +0.07(+0.78%) |
Jul 30, 2018 | 8.524 | 8.672 | 8.519 | 8.572 | 820,914 | +0.01(+0.11%) |
Jul 27, 2018 | 8.687 | 8.749 | 8.543 | 8.562 | 702,795 | -0.08(-0.89%) |
Jul 26, 2018 | 8.534 | 8.696 | 8.534 | 8.639 | 993,039 | +0.15(+1.81%) |
Jul 25, 2018 | 8.543 | 8.639 | 8.428 | 8.486 | 497,861 | -0.06(-0.67%) |
Jul 24, 2018 | 8.572 | 8.629 | 8.505 | 8.543 | 666,638 | +0.04(+0.45%) |
Jul 23, 2018 | 8.390 | 8.524 | 8.390 | 8.505 | 394,908 | +0.09(+1.02%) |
Jul 20, 2018 | 8.428 | 8.433 | 8.313 | 8.419 | 552,995 | +0.00(+0.00%) |
Jul 19, 2018 | 8.409 | 8.510 | 8.371 | 8.419 | 893,942 | -0.01(-0.11%) |
Jul 18, 2018 | 8.361 | 8.447 | 8.304 | 8.428 | 713,138 | +0.07(+0.80%) |
Jul 17, 2018 | 8.304 | 8.395 | 8.237 | 8.361 | 739,604 | +0.16(+1.99%) |
Jul 16, 2018 | 8.285 | 8.313 | 8.146 | 8.198 | 874,346 | -0.09(-1.04%) |
Jul 13, 2018 | 8.371 | 8.404 | 8.265 | 8.285 | 793,653 | -0.09(-1.03%) |
Jul 12, 2018 | 8.399 | 8.419 | 8.265 | 8.371 | 1,050,018 | +0.01(+0.11%) |
Jul 11, 2018 | 8.332 | 8.457 | 8.304 | 8.361 | 1,318,737 | +0.02(+0.23%) |
Jul 10, 2018 | 8.419 | 8.447 | 8.280 | 8.342 | 765,465 | -0.07(-0.80%) |
Jul 09, 2018 | 8.361 | 8.505 | 8.361 | 8.409 | 1,171,975 | +0.07(+0.80%) |
Jul 06, 2018 | 8.371 | 8.419 | 8.294 | 8.342 | 902,301 | -0.05(-0.57%) |
Jul 05, 2018 | 8.380 | 8.438 | 8.280 | 8.390 | 802,242 | +0.03(+0.34%) |
Jul 03, 2018 | 8.361 | 8.361 | 8.361 | 0 | +0.01(+0.11%) |