Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.830 | 8.900 | 8.780 | 8.780 | 12,300 | -0.04(-0.45%) |
Sep 27, 2018 | 8.750 | 8.840 | 8.726 | 8.820 | 24,158 | +0.01(+0.11%) |
Sep 26, 2018 | 8.760 | 8.820 | 8.760 | 8.810 | 19,724 | +0.06(+0.68%) |
Sep 25, 2018 | 8.790 | 8.800 | 8.750 | 8.750 | 39,822 | +0.00(+0.00%) |
Sep 24, 2018 | 8.740 | 8.770 | 8.730 | 8.750 | 12,709 | +0.04(+0.46%) |
Sep 21, 2018 | 8.660 | 8.710 | 8.630 | 8.710 | 38,600 | -0.01(-0.11%) |
Sep 20, 2018 | 8.650 | 8.720 | 8.650 | 8.720 | 61,799 | +0.15(+1.75%) |
Sep 19, 2018 | 8.460 | 8.590 | 8.460 | 8.570 | 72,710 | +0.20(+2.39%) |
Sep 18, 2018 | 8.290 | 8.380 | 8.290 | 8.370 | 73,138 | +0.20(+2.45%) |
Sep 17, 2018 | 8.140 | 8.180 | 8.140 | 8.170 | 45,573 | +0.07(+0.86%) |
Sep 14, 2018 | 8.150 | 8.200 | 8.100 | 8.100 | 43,000 | -0.05(-0.61%) |
Sep 13, 2018 | 8.080 | 8.150 | 8.080 | 8.150 | 104,141 | +0.06(+0.74%) |
Sep 12, 2018 | 8.070 | 8.120 | 8.070 | 8.090 | 56,738 | +0.03(+0.37%) |
Sep 11, 2018 | 8.050 | 8.090 | 8.030 | 8.060 | 97,674 | -0.04(-0.54%) |
Sep 10, 2018 | 8.200 | 8.249 | 8.080 | 8.104 | 25,443 | +0.00(+0.05%) |
Sep 07, 2018 | 8.090 | 8.180 | 8.090 | 8.100 | 34,600 | +0.02(+0.19%) |
Sep 06, 2018 | 8.100 | 8.170 | 8.067 | 8.084 | 38,595 | -0.01(-0.07%) |
Sep 05, 2018 | 8.150 | 8.158 | 8.060 | 8.090 | 5,052 | +0.00(+0.00%) |
Sep 04, 2018 | 7.930 | 8.140 | 7.917 | 8.090 | 39,831 | -0.03(-0.37%) |
Aug 31, 2018 | 8.120 | 8.120 | 8.120 | 0 | +0.07(+0.87%) | |
Aug 30, 2018 | 8.050 | 8.080 | 8.000 | 8.050 | 20,950 | +0.03(+0.37%) |
Aug 29, 2018 | 7.940 | 8.028 | 7.940 | 8.020 | 13,244 | +0.16(+2.04%) |
Aug 28, 2018 | 7.980 | 7.980 | 7.860 | 7.860 | 8,405 | -0.12(-1.50%) |
Aug 27, 2018 | 7.930 | 7.980 | 7.930 | 7.980 | 17,735 | +0.10(+1.27%) |
Aug 24, 2018 | 7.860 | 7.900 | 7.850 | 7.880 | 14,800 | +0.18(+2.34%) |
Aug 23, 2018 | 7.730 | 7.750 | 7.700 | 7.700 | 10,479 | -0.13(-1.61%) |
Aug 22, 2018 | 7.790 | 7.841 | 7.790 | 7.826 | 5,871 | +0.06(+0.81%) |
Aug 21, 2018 | 7.770 | 7.800 | 7.750 | 7.763 | 22,948 | +0.01(+0.17%) |
Aug 20, 2018 | 7.710 | 7.820 | 7.710 | 7.750 | 51,938 | +0.01(+0.13%) |
Aug 17, 2018 | 7.600 | 7.745 | 7.600 | 7.740 | 22,200 | +0.16(+2.11%) |
Aug 16, 2018 | 7.550 | 7.720 | 7.550 | 7.580 | 44,399 | +0.29(+3.98%) |
Aug 15, 2018 | 7.420 | 7.420 | 7.210 | 7.290 | 62,407 | -0.41(-5.32%) |
Aug 14, 2018 | 7.660 | 7.710 | 7.660 | 7.700 | 12,871 | +0.03(+0.39%) |
Aug 13, 2018 | 7.820 | 7.820 | 7.650 | 7.670 | 18,731 | -0.21(-2.66%) |
Aug 10, 2018 | 7.890 | 7.910 | 7.870 | 7.880 | 16,100 | +0.02(+0.25%) |
Aug 09, 2018 | 7.810 | 7.860 | 7.790 | 7.860 | 22,594 | +0.05(+0.64%) |
Aug 08, 2018 | 7.800 | 7.814 | 7.740 | 7.810 | 31,868 | -0.03(-0.38%) |
Aug 07, 2018 | 7.860 | 7.936 | 7.840 | 7.840 | 16,913 | +0.02(+0.26%) |
Aug 06, 2018 | 7.850 | 7.860 | 7.810 | 7.820 | 10,218 | -0.07(-0.95%) |
Aug 03, 2018 | 7.910 | 7.960 | 7.890 | 7.895 | 8,300 | -0.01(-0.06%) |
Aug 02, 2018 | 7.950 | 7.960 | 7.884 | 7.900 | 16,865 | +0.02(+0.25%) |
Aug 01, 2018 | 7.950 | 7.950 | 7.860 | 7.880 | 12,590 | -0.16(-1.99%) |
Jul 31, 2018 | 8.000 | 8.062 | 7.980 | 8.040 | 24,482 | +0.08(+1.01%) |
Jul 30, 2018 | 8.000 | 8.030 | 7.945 | 7.960 | 32,972 | -0.05(-0.62%) |
Jul 27, 2018 | 8.020 | 8.035 | 7.970 | 8.010 | 28,200 | +0.02(+0.25%) |
Jul 26, 2018 | 8.000 | 8.080 | 7.970 | 7.990 | 19,518 | -0.09(-1.11%) |
Jul 25, 2018 | 8.030 | 8.080 | 7.985 | 8.080 | 26,088 | +0.15(+1.89%) |
Jul 24, 2018 | 7.970 | 8.030 | 7.890 | 7.930 | 57,096 | +0.04(+0.51%) |
Jul 23, 2018 | 7.790 | 7.890 | 7.780 | 7.890 | 113,457 | +0.17(+2.20%) |
Jul 20, 2018 | 7.630 | 7.760 | 7.560 | 7.720 | 79,612 | +0.17(+2.25%) |
Jul 19, 2018 | 7.580 | 7.640 | 7.470 | 7.550 | 48,463 | -0.24(-3.08%) |
Jul 18, 2018 | 7.830 | 7.830 | 7.780 | 7.790 | 48,313 | -0.06(-0.76%) |
Jul 17, 2018 | 7.880 | 7.880 | 7.839 | 7.850 | 19,417 | -0.09(-1.13%) |
Jul 16, 2018 | 8.030 | 8.030 | 7.940 | 7.940 | 18,147 | -0.12(-1.49%) |
Jul 13, 2018 | 8.080 | 8.080 | 8.060 | 8.060 | 18,230 | -0.09(-1.10%) |
Jul 12, 2018 | 8.100 | 8.170 | 8.074 | 8.150 | 18,846 | +0.12(+1.49%) |
Jul 11, 2018 | 8.070 | 8.070 | 8.020 | 8.030 | 19,464 | -0.09(-1.11%) |
Jul 10, 2018 | 8.190 | 8.190 | 8.110 | 8.120 | 37,517 | -0.12(-1.46%) |
Jul 09, 2018 | 8.270 | 8.270 | 8.210 | 8.240 | 29,996 | +0.07(+0.86%) |
Jul 06, 2018 | 8.110 | 8.190 | 8.110 | 8.170 | 18,109 | +0.02(+0.25%) |
Jul 05, 2018 | 8.140 | 8.154 | 8.140 | 8.150 | 17,809 | +0.07(+0.87%) |
Jul 03, 2018 | 8.080 | 8.080 | 8.080 | 0 | +0.05(+0.62%) |