Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.120 | 8.200 | 8.100 | 8.100 | 3,900 | +0.00(+0.00%) |
Sep 27, 2018 | 8.050 | 8.100 | 8.050 | 8.100 | 1,438 | +0.04(+0.50%) |
Sep 26, 2018 | 8.020 | 8.109 | 8.010 | 8.060 | 2,885 | -0.05(-0.62%) |
Sep 25, 2018 | 8.110 | 8.110 | 8.110 | 8.110 | 36 | +0.00(+0.00%) |
Sep 24, 2018 | 8.160 | 8.280 | 8.040 | 8.110 | 6,179 | -0.19(-2.29%) |
Sep 21, 2018 | 7.970 | 8.300 | 7.970 | 8.300 | 11,000 | +0.07(+0.85%) |
Sep 20, 2018 | 7.650 | 8.230 | 7.650 | 8.230 | 8,938 | +0.51(+6.61%) |
Sep 19, 2018 | 7.590 | 7.900 | 7.590 | 7.720 | 3,391 | -0.16(-2.03%) |
Sep 18, 2018 | 7.510 | 7.880 | 7.510 | 7.880 | 2,188 | +0.16(+2.07%) |
Sep 17, 2018 | 7.649 | 7.900 | 7.649 | 7.720 | 4,628 | +0.08(+1.05%) |
Sep 14, 2018 | 7.900 | 7.900 | 7.610 | 7.640 | 19,200 | -0.27(-3.41%) |
Sep 13, 2018 | 7.650 | 7.910 | 7.620 | 7.910 | 3,754 | +0.27(+3.53%) |
Sep 12, 2018 | 7.860 | 7.866 | 7.526 | 7.640 | 8,031 | -0.16(-2.05%) |
Sep 11, 2018 | 7.620 | 8.000 | 7.620 | 7.800 | 12,441 | +0.23(+3.04%) |
Sep 10, 2018 | 7.580 | 7.600 | 7.500 | 7.570 | 10,932 | +0.07(+0.93%) |
Sep 07, 2018 | 7.650 | 7.720 | 7.500 | 7.500 | 14,800 | -0.20(-2.60%) |
Sep 06, 2018 | 7.537 | 7.840 | 7.479 | 7.700 | 15,700 | -0.03(-0.39%) |
Sep 05, 2018 | 7.750 | 7.750 | 7.485 | 7.730 | 6,407 | +0.01(+0.13%) |
Sep 04, 2018 | 8.000 | 8.000 | 7.700 | 7.720 | 6,984 | -0.28(-3.50%) |
Aug 31, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.30(-3.61%) | |
Aug 30, 2018 | 8.300 | 8.300 | 8.209 | 8.300 | 3,676 | -0.15(-1.78%) |
Aug 29, 2018 | 8.431 | 8.450 | 8.420 | 8.450 | 3,199 | -0.05(-0.59%) |
Aug 28, 2018 | 8.490 | 8.500 | 8.367 | 8.500 | 4,632 | +0.05(+0.59%) |
Aug 27, 2018 | 8.370 | 8.470 | 8.350 | 8.450 | 15,540 | +0.00(+0.00%) |
Aug 24, 2018 | 8.500 | 8.500 | 8.320 | 8.450 | 6,800 | +0.00(+0.00%) |
Aug 23, 2018 | 8.390 | 8.490 | 8.350 | 8.450 | 13,014 | +0.04(+0.48%) |
Aug 22, 2018 | 8.352 | 8.500 | 8.352 | 8.410 | 4,516 | -0.04(-0.47%) |
Aug 21, 2018 | 8.468 | 8.530 | 8.441 | 8.450 | 4,992 | +0.00(+0.00%) |
Aug 20, 2018 | 8.392 | 8.660 | 8.350 | 8.450 | 12,040 | -0.05(-0.59%) |
Aug 17, 2018 | 8.530 | 8.530 | 8.500 | 8.500 | 700 | -0.05(-0.58%) |
Aug 16, 2018 | 8.470 | 8.550 | 8.390 | 8.550 | 5,664 | -0.02(-0.23%) |
Aug 15, 2018 | 8.540 | 8.580 | 8.400 | 8.570 | 6,837 | -0.09(-1.04%) |
Aug 14, 2018 | 8.460 | 8.720 | 8.400 | 8.660 | 10,646 | +0.26(+3.10%) |
Aug 13, 2018 | 8.250 | 8.450 | 8.170 | 8.400 | 9,293 | +0.09(+1.08%) |
Aug 10, 2018 | 8.200 | 8.355 | 8.180 | 8.310 | 7,600 | +0.01(+0.12%) |
Aug 09, 2018 | 8.600 | 8.600 | 8.143 | 8.300 | 27,368 | +0.11(+1.34%) |
Aug 08, 2018 | 8.200 | 8.250 | 8.175 | 8.190 | 11,143 | +0.04(+0.49%) |
Aug 07, 2018 | 8.140 | 8.150 | 8.140 | 8.150 | 315 | -0.03(-0.37%) |
Aug 06, 2018 | 8.050 | 8.280 | 8.050 | 8.180 | 5,909 | +0.01(+0.12%) |
Aug 03, 2018 | 8.400 | 8.400 | 8.100 | 8.170 | 700 | -0.04(-0.49%) |
Aug 02, 2018 | 8.400 | 8.410 | 8.200 | 8.210 | 2,440 | -0.00(-0.05%) |
Aug 01, 2018 | 8.407 | 8.407 | 8.214 | 8.214 | 3,724 | -0.09(-1.03%) |
Jul 31, 2018 | 8.460 | 8.460 | 8.298 | 8.300 | 1,100 | +0.14(+1.72%) |
Jul 30, 2018 | 8.600 | 8.626 | 8.160 | 8.160 | 8,563 | +0.04(+0.49%) |
Jul 27, 2018 | 8.890 | 8.890 | 8.120 | 8.120 | 8,600 | -0.74(-8.35%) |
Jul 26, 2018 | 8.580 | 8.860 | 8.570 | 8.860 | 4,562 | +0.13(+1.49%) |
Jul 25, 2018 | 8.617 | 8.740 | 8.550 | 8.730 | 4,979 | +0.17(+1.99%) |
Jul 24, 2018 | 8.680 | 8.690 | 8.560 | 8.560 | 2,214 | +0.00(+0.00%) |
Jul 23, 2018 | 8.350 | 8.623 | 8.250 | 8.560 | 11,939 | +0.30(+3.63%) |
Jul 20, 2018 | 8.478 | 8.478 | 8.260 | 8.260 | 1,328 | +0.01(+0.12%) |
Jul 19, 2018 | 8.440 | 8.440 | 8.250 | 8.250 | 2,843 | +0.06(+0.73%) |
Jul 18, 2018 | 8.400 | 8.468 | 8.150 | 8.190 | 6,567 | -0.06(-0.73%) |
Jul 17, 2018 | 8.250 | 8.470 | 8.250 | 8.250 | 2,467 | -0.03(-0.36%) |
Jul 16, 2018 | 8.210 | 8.290 | 8.100 | 8.280 | 24,131 | +0.16(+1.97%) |
Jul 13, 2018 | 8.200 | 8.200 | 8.110 | 8.120 | 5,689 | -0.02(-0.25%) |
Jul 12, 2018 | 8.210 | 8.450 | 8.050 | 8.140 | 14,935 | -0.10(-1.21%) |
Jul 11, 2018 | 8.500 | 8.517 | 8.240 | 8.240 | 5,833 | -0.25(-2.94%) |
Jul 10, 2018 | 8.680 | 8.680 | 8.490 | 8.490 | 1,500 | -0.11(-1.28%) |
Jul 09, 2018 | 8.738 | 8.738 | 8.510 | 8.600 | 10,759 | -0.04(-0.49%) |
Jul 06, 2018 | 8.609 | 8.642 | 8.609 | 8.642 | 1,147 | -0.09(-1.01%) |
Jul 05, 2018 | 8.732 | 8.750 | 8.520 | 8.730 | 3,939 | -0.02(-0.23%) |
Jul 03, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |