Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.100 | 8.235 | 8.060 | 8.075 | 51,400 | -0.05(-0.62%) |
Sep 27, 2018 | 8.175 | 8.230 | 8.075 | 8.125 | 25,678 | -0.04(-0.49%) |
Sep 26, 2018 | 8.270 | 8.275 | 8.088 | 8.165 | 73,726 | -0.12(-1.51%) |
Sep 25, 2018 | 8.535 | 8.570 | 8.265 | 8.290 | 45,738 | -0.30(-3.49%) |
Sep 24, 2018 | 8.480 | 8.620 | 8.450 | 8.590 | 20,768 | +0.05(+0.64%) |
Sep 21, 2018 | 8.555 | 8.560 | 8.450 | 8.535 | 41,400 | +0.04(+0.53%) |
Sep 20, 2018 | 8.505 | 8.615 | 8.340 | 8.490 | 95,736 | -0.03(-0.29%) |
Sep 19, 2018 | 8.365 | 8.634 | 8.365 | 8.515 | 33,868 | +0.21(+2.59%) |
Sep 18, 2018 | 8.540 | 8.540 | 8.250 | 8.300 | 45,064 | -0.18(-2.18%) |
Sep 17, 2018 | 8.440 | 8.545 | 8.195 | 8.485 | 66,470 | -0.02(-0.18%) |
Sep 14, 2018 | 8.515 | 8.714 | 8.428 | 8.500 | 52,000 | -0.03(-0.35%) |
Sep 13, 2018 | 8.705 | 8.705 | 8.500 | 8.530 | 30,630 | -0.17(-1.97%) |
Sep 12, 2018 | 8.725 | 8.810 | 8.700 | 8.701 | 46,028 | -0.05(-0.55%) |
Sep 11, 2018 | 8.775 | 8.781 | 8.750 | 8.750 | 22,886 | -0.12(-1.41%) |
Sep 10, 2018 | 8.980 | 9.005 | 8.770 | 8.875 | 61,142 | -0.03(-0.28%) |
Sep 07, 2018 | 8.875 | 8.940 | 8.870 | 8.900 | 24,600 | -0.09(-1.00%) |
Sep 06, 2018 | 8.840 | 9.027 | 8.670 | 8.990 | 81,714 | +0.32(+3.69%) |
Sep 05, 2018 | 8.940 | 9.080 | 8.620 | 8.670 | 686,586 | -0.16(-1.81%) |
Sep 04, 2018 | 8.975 | 8.975 | 8.790 | 8.830 | 74,892 | -0.07(-0.79%) |
Aug 31, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.14(+1.60%) | |
Aug 30, 2018 | 8.895 | 9.000 | 8.500 | 8.760 | 90,450 | -0.30(-3.36%) |
Aug 29, 2018 | 8.745 | 9.075 | 8.495 | 9.065 | 225,336 | +0.96(+11.84%) |
Aug 28, 2018 | 8.055 | 8.240 | 8.000 | 8.105 | 79,912 | +0.16(+1.95%) |
Aug 27, 2018 | 8.000 | 8.145 | 7.770 | 7.950 | 10,002 | +0.04(+0.44%) |
Aug 24, 2018 | 8.000 | 8.165 | 7.915 | 7.915 | 12,400 | -0.20(-2.52%) |
Aug 23, 2018 | 8.065 | 8.141 | 7.945 | 8.120 | 19,706 | +0.11(+1.44%) |
Aug 22, 2018 | 8.360 | 8.360 | 8.005 | 8.005 | 5,158 | -0.38(-4.47%) |
Aug 21, 2018 | 8.500 | 8.800 | 8.290 | 8.380 | 22,674 | +0.13(+1.58%) |
Aug 20, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 1,776 | -0.18(-2.08%) |
Aug 17, 2018 | 8.365 | 8.500 | 8.210 | 8.425 | 11,200 | +0.45(+5.64%) |
Aug 16, 2018 | 7.875 | 8.130 | 7.860 | 7.975 | 26,840 | +0.22(+2.90%) |
Aug 15, 2018 | 7.750 | 7.750 | 7.750 | 196 | +0.00(+0.00%) | |
Aug 14, 2018 | 7.750 | 7.750 | 7.750 | 34 | +0.00(+0.00%) | |
Aug 13, 2018 | 7.705 | 7.805 | 7.680 | 7.750 | 2,070 | +0.12(+1.64%) |
Aug 10, 2018 | 7.625 | 7.625 | 7.625 | 7.625 | 200 | -0.05(-0.65%) |
Aug 09, 2018 | 7.675 | 7.675 | 7.675 | 142 | +0.00(+0.00%) | |
Aug 08, 2018 | 7.660 | 7.750 | 7.660 | 7.675 | 11,844 | -0.05(-0.65%) |
Aug 07, 2018 | 7.725 | 7.835 | 7.725 | 7.725 | 4,394 | -0.00(-0.03%) |
Aug 06, 2018 | 7.700 | 7.814 | 7.700 | 7.728 | 17,084 | -0.02(-0.29%) |
Aug 03, 2018 | 7.817 | 7.817 | 7.750 | 7.750 | 3,200 | +0.00(+0.00%) |
Aug 02, 2018 | 7.750 | 7.815 | 7.750 | 7.750 | 3,428 | +0.00(+0.06%) |
Aug 01, 2018 | 7.625 | 7.775 | 7.600 | 7.745 | 3,648 | +0.12(+1.57%) |
Jul 31, 2018 | 7.730 | 7.732 | 7.550 | 7.625 | 15,070 | +0.08(+1.13%) |
Jul 30, 2018 | 7.830 | 7.910 | 7.540 | 7.540 | 27,170 | -0.21(-2.71%) |
Jul 27, 2018 | 7.775 | 7.870 | 7.750 | 7.750 | 6,600 | -0.04(-0.45%) |
Jul 26, 2018 | 7.840 | 7.840 | 7.755 | 7.785 | 11,332 | -0.17(-2.08%) |
Jul 25, 2018 | 7.765 | 7.950 | 7.765 | 7.950 | 28,394 | +0.11(+1.40%) |
Jul 24, 2018 | 8.000 | 8.000 | 7.735 | 7.840 | 7,062 | -0.03(-0.32%) |
Jul 23, 2018 | 7.980 | 7.980 | 7.700 | 7.865 | 42,314 | -0.11(-1.38%) |
Jul 20, 2018 | 8.095 | 8.105 | 7.900 | 7.975 | 7,838 | +0.07(+0.95%) |
Jul 19, 2018 | 7.755 | 8.120 | 7.755 | 7.900 | 10,954 | -0.02(-0.25%) |
Jul 18, 2018 | 7.825 | 8.060 | 7.765 | 7.920 | 19,556 | -0.01(-0.19%) |
Jul 17, 2018 | 8.000 | 8.155 | 7.825 | 7.935 | 74,062 | -0.05(-0.56%) |
Jul 16, 2018 | 7.913 | 7.980 | 7.913 | 7.980 | 952 | +0.01(+0.06%) |
Jul 13, 2018 | 7.912 | 8.000 | 7.830 | 7.975 | 16,954 | -0.03(-0.31%) |
Jul 12, 2018 | 8.120 | 7.910 | 8.000 | 24,022 | -0.12(-1.48%) | |
Jul 11, 2018 | 8.190 | 8.190 | 8.075 | 8.120 | 12,018 | -0.07(-0.85%) |
Jul 10, 2018 | 8.055 | 8.220 | 8.055 | 8.190 | 12,972 | +0.03(+0.31%) |
Jul 09, 2018 | 8.205 | 8.285 | 8.075 | 8.165 | 26,008 | -0.19(-2.22%) |
Jul 06, 2018 | 8.380 | 8.385 | 8.350 | 8.350 | 4,178 | +0.05(+0.60%) |
Jul 05, 2018 | 8.445 | 8.580 | 8.208 | 8.300 | 17,222 | -0.17(-2.06%) |
Jul 03, 2018 | 8.475 | 8.475 | 8.475 | 0 | -0.04(-0.53%) |