Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.508 | 8.585 | 8.480 | 8.546 | 1,204,943 | +0.03(+0.34%) |
Sep 27, 2018 | 8.336 | 8.527 | 8.279 | 8.518 | 1,447,313 | +0.20(+2.41%) |
Sep 26, 2018 | 8.422 | 8.422 | 8.260 | 8.317 | 942,040 | -0.08(-0.91%) |
Sep 25, 2018 | 8.451 | 8.451 | 8.336 | 8.394 | 605,892 | -0.03(-0.34%) |
Sep 24, 2018 | 8.537 | 8.537 | 8.365 | 8.422 | 611,314 | -0.14(-1.67%) |
Sep 21, 2018 | 8.670 | 8.728 | 8.565 | 8.565 | 1,891,611 | -0.11(-1.21%) |
Sep 20, 2018 | 8.651 | 8.709 | 8.647 | 8.670 | 574,718 | +0.07(+0.78%) |
Sep 19, 2018 | 8.451 | 8.623 | 8.422 | 8.604 | 1,268,720 | +0.13(+1.58%) |
Sep 18, 2018 | 8.355 | 8.480 | 8.312 | 8.470 | 1,136,114 | +0.17(+2.07%) |
Sep 17, 2018 | 8.403 | 8.556 | 8.236 | 8.298 | 776,532 | +0.00(+0.00%) |
Sep 14, 2018 | 8.308 | 8.384 | 8.250 | 8.298 | 631,584 | -0.01(-0.11%) |
Sep 13, 2018 | 8.451 | 8.480 | 8.298 | 8.308 | 401,172 | -0.12(-1.47%) |
Sep 12, 2018 | 8.441 | 8.441 | 8.317 | 8.432 | 568,478 | -0.04(-0.45%) |
Sep 11, 2018 | 8.327 | 8.480 | 8.308 | 8.470 | 709,409 | +0.12(+1.49%) |
Sep 10, 2018 | 8.327 | 8.422 | 8.250 | 8.346 | 567,393 | +0.06(+0.69%) |
Sep 07, 2018 | 8.575 | 8.604 | 8.279 | 8.289 | 1,046,392 | -0.32(-3.66%) |
Sep 06, 2018 | 8.604 | 8.852 | 8.565 | 8.604 | 2,077,521 | +0.09(+1.01%) |
Sep 05, 2018 | 8.451 | 8.585 | 8.422 | 8.518 | 787,231 | +0.10(+1.13%) |
Sep 04, 2018 | 8.327 | 8.489 | 8.279 | 8.422 | 617,164 | +0.11(+1.26%) |
Aug 31, 2018 | 8.317 | 8.317 | 8.317 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.374 | 8.422 | 8.317 | 8.336 | 684,118 | -0.03(-0.34%) |
Aug 29, 2018 | 8.451 | 8.480 | 8.327 | 8.365 | 699,795 | -0.03(-0.34%) |
Aug 28, 2018 | 8.499 | 8.546 | 8.374 | 8.394 | 493,671 | -0.11(-1.24%) |
Aug 27, 2018 | 8.556 | 8.651 | 8.470 | 8.499 | 503,736 | -0.02(-0.22%) |
Aug 24, 2018 | 8.508 | 8.556 | 8.384 | 8.518 | 1,001,780 | +0.08(+0.90%) |
Aug 23, 2018 | 8.575 | 8.604 | 8.432 | 8.441 | 891,575 | -0.14(-1.67%) |
Aug 22, 2018 | 8.699 | 8.737 | 8.565 | 8.585 | 848,054 | -0.11(-1.32%) |
Aug 21, 2018 | 8.766 | 8.890 | 8.599 | 8.699 | 973,563 | -0.09(-0.98%) |
Aug 20, 2018 | 8.919 | 8.952 | 8.776 | 8.785 | 360,307 | -0.12(-1.39%) |
Aug 17, 2018 | 8.900 | 8.938 | 8.814 | 8.909 | 479,421 | -0.01(-0.11%) |
Aug 16, 2018 | 8.909 | 8.986 | 8.861 | 8.919 | 516,696 | +0.09(+0.97%) |
Aug 15, 2018 | 8.900 | 8.933 | 8.804 | 8.833 | 880,123 | -0.09(-0.96%) |
Aug 14, 2018 | 8.909 | 8.986 | 8.861 | 8.919 | 675,784 | +0.08(+0.86%) |
Aug 13, 2018 | 8.938 | 9.019 | 8.814 | 8.842 | 756,658 | -0.06(-0.64%) |
Aug 10, 2018 | 8.967 | 8.967 | 8.785 | 8.900 | 594,407 | -0.03(-0.32%) |
Aug 09, 2018 | 9.129 | 9.157 | 8.728 | 8.928 | 1,459,547 | -0.20(-2.20%) |
Aug 08, 2018 | 9.014 | 9.196 | 8.881 | 9.129 | 895,720 | +0.21(+2.36%) |
Aug 07, 2018 | 8.881 | 9.033 | 8.861 | 8.919 | 965,395 | +0.11(+1.19%) |
Aug 06, 2018 | 8.928 | 8.928 | 8.766 | 8.814 | 1,034,219 | -0.12(-1.39%) |
Aug 03, 2018 | 8.546 | 9.033 | 8.546 | 8.938 | 3,376,060 | +0.37(+4.35%) |
Aug 02, 2018 | 8.546 | 8.575 | 8.470 | 8.565 | 481,531 | -0.03(-0.33%) |
Aug 01, 2018 | 8.632 | 8.709 | 8.546 | 8.594 | 635,981 | -0.02(-0.22%) |
Jul 31, 2018 | 8.546 | 8.647 | 8.527 | 8.613 | 755,101 | +0.07(+0.78%) |
Jul 30, 2018 | 8.499 | 8.647 | 8.494 | 8.546 | 823,361 | +0.01(+0.11%) |
Jul 27, 2018 | 8.661 | 8.723 | 8.518 | 8.537 | 704,890 | -0.08(-0.89%) |
Jul 26, 2018 | 8.508 | 8.670 | 8.508 | 8.613 | 995,999 | +0.15(+1.81%) |
Jul 25, 2018 | 8.518 | 8.613 | 8.403 | 8.460 | 499,345 | -0.06(-0.67%) |
Jul 24, 2018 | 8.546 | 8.604 | 8.480 | 8.518 | 668,626 | +0.04(+0.45%) |
Jul 23, 2018 | 8.365 | 8.499 | 8.365 | 8.480 | 396,085 | +0.09(+1.02%) |
Jul 20, 2018 | 8.403 | 8.408 | 8.289 | 8.394 | 554,644 | +0.00(+0.00%) |
Jul 19, 2018 | 8.384 | 8.484 | 8.346 | 8.394 | 896,607 | -0.01(-0.11%) |
Jul 18, 2018 | 8.336 | 8.422 | 8.279 | 8.403 | 715,264 | +0.07(+0.80%) |
Jul 17, 2018 | 8.279 | 8.370 | 8.212 | 8.336 | 741,809 | +0.16(+1.99%) |
Jul 16, 2018 | 8.260 | 8.289 | 8.121 | 8.174 | 876,952 | -0.09(-1.04%) |
Jul 13, 2018 | 8.346 | 8.379 | 8.241 | 8.260 | 796,019 | -0.09(-1.03%) |
Jul 12, 2018 | 8.374 | 8.394 | 8.241 | 8.346 | 1,053,149 | +0.01(+0.11%) |
Jul 11, 2018 | 8.308 | 8.432 | 8.279 | 8.336 | 1,322,668 | +0.02(+0.23%) |
Jul 10, 2018 | 8.394 | 8.422 | 8.255 | 8.317 | 767,747 | -0.07(-0.80%) |
Jul 09, 2018 | 8.336 | 8.480 | 8.336 | 8.384 | 1,175,469 | +0.07(+0.80%) |
Jul 06, 2018 | 8.346 | 8.394 | 8.269 | 8.317 | 904,991 | -0.05(-0.57%) |
Jul 05, 2018 | 8.355 | 8.413 | 8.255 | 8.365 | 804,634 | +0.03(+0.34%) |
Jul 03, 2018 | 8.336 | 8.336 | 8.336 | 0 | +0.01(+0.11%) |