Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.516 | 8.593 | 8.488 | 8.554 | 1,203,803 | +0.03(+0.34%) |
Sep 27, 2018 | 8.344 | 8.535 | 8.287 | 8.526 | 1,445,945 | +0.20(+2.41%) |
Sep 26, 2018 | 8.430 | 8.430 | 8.268 | 8.325 | 941,149 | -0.08(-0.91%) |
Sep 25, 2018 | 8.459 | 8.459 | 8.344 | 8.402 | 605,319 | -0.03(-0.34%) |
Sep 24, 2018 | 8.545 | 8.545 | 8.373 | 8.430 | 610,736 | -0.14(-1.67%) |
Sep 21, 2018 | 8.679 | 8.736 | 8.574 | 8.574 | 1,889,823 | -0.11(-1.21%) |
Sep 20, 2018 | 8.660 | 8.717 | 8.655 | 8.679 | 574,175 | +0.07(+0.78%) |
Sep 19, 2018 | 8.459 | 8.631 | 8.430 | 8.612 | 1,267,520 | +0.13(+1.58%) |
Sep 18, 2018 | 8.363 | 8.488 | 8.320 | 8.478 | 1,135,040 | +0.17(+2.07%) |
Sep 17, 2018 | 8.411 | 8.564 | 8.244 | 8.306 | 775,798 | +0.00(+0.00%) |
Sep 14, 2018 | 8.315 | 8.392 | 8.258 | 8.306 | 630,987 | -0.01(-0.11%) |
Sep 13, 2018 | 8.459 | 8.488 | 8.306 | 8.315 | 400,793 | -0.12(-1.47%) |
Sep 12, 2018 | 8.449 | 8.449 | 8.325 | 8.440 | 567,940 | -0.04(-0.45%) |
Sep 11, 2018 | 8.335 | 8.488 | 8.315 | 8.478 | 708,738 | +0.12(+1.49%) |
Sep 10, 2018 | 8.335 | 8.430 | 8.258 | 8.354 | 566,857 | +0.06(+0.69%) |
Sep 07, 2018 | 8.583 | 8.612 | 8.287 | 8.296 | 1,045,402 | -0.32(-3.66%) |
Sep 06, 2018 | 8.612 | 8.860 | 8.574 | 8.612 | 2,075,557 | +0.09(+1.01%) |
Sep 05, 2018 | 8.459 | 8.593 | 8.430 | 8.526 | 786,486 | +0.10(+1.13%) |
Sep 04, 2018 | 8.335 | 8.497 | 8.287 | 8.430 | 616,580 | +0.11(+1.26%) |
Aug 31, 2018 | 8.325 | 8.325 | 8.325 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.382 | 8.430 | 8.325 | 8.344 | 683,471 | -0.03(-0.34%) |
Aug 29, 2018 | 8.459 | 8.488 | 8.335 | 8.373 | 699,134 | -0.03(-0.34%) |
Aug 28, 2018 | 8.507 | 8.554 | 8.382 | 8.402 | 493,204 | -0.11(-1.24%) |
Aug 27, 2018 | 8.564 | 8.660 | 8.478 | 8.507 | 503,260 | -0.02(-0.22%) |
Aug 24, 2018 | 8.516 | 8.564 | 8.392 | 8.526 | 1,000,833 | +0.08(+0.91%) |
Aug 23, 2018 | 8.583 | 8.612 | 8.440 | 8.449 | 890,732 | -0.14(-1.67%) |
Aug 22, 2018 | 8.707 | 8.746 | 8.574 | 8.593 | 847,252 | -0.11(-1.32%) |
Aug 21, 2018 | 8.774 | 8.899 | 8.607 | 8.707 | 972,643 | -0.09(-0.98%) |
Aug 20, 2018 | 8.927 | 8.961 | 8.784 | 8.793 | 359,967 | -0.12(-1.39%) |
Aug 17, 2018 | 8.908 | 8.946 | 8.822 | 8.918 | 478,968 | -0.01(-0.11%) |
Aug 16, 2018 | 8.918 | 8.994 | 8.870 | 8.927 | 516,207 | +0.09(+0.97%) |
Aug 15, 2018 | 8.908 | 8.942 | 8.813 | 8.841 | 879,291 | -0.09(-0.96%) |
Aug 14, 2018 | 8.918 | 8.994 | 8.870 | 8.927 | 675,145 | +0.08(+0.86%) |
Aug 13, 2018 | 8.946 | 9.028 | 8.822 | 8.851 | 755,942 | -0.06(-0.64%) |
Aug 10, 2018 | 8.975 | 8.975 | 8.793 | 8.908 | 593,845 | -0.03(-0.32%) |
Aug 09, 2018 | 9.137 | 9.166 | 8.736 | 8.937 | 1,458,167 | -0.20(-2.20%) |
Aug 08, 2018 | 9.023 | 9.204 | 8.889 | 9.137 | 894,873 | +0.21(+2.36%) |
Aug 07, 2018 | 8.889 | 9.042 | 8.870 | 8.927 | 964,482 | +0.11(+1.19%) |
Aug 06, 2018 | 8.937 | 8.937 | 8.774 | 8.822 | 1,033,241 | -0.12(-1.39%) |
Aug 03, 2018 | 8.554 | 9.042 | 8.554 | 8.946 | 3,372,868 | +0.37(+4.35%) |
Aug 02, 2018 | 8.554 | 8.583 | 8.478 | 8.574 | 481,075 | -0.03(-0.33%) |
Aug 01, 2018 | 8.640 | 8.717 | 8.554 | 8.602 | 635,380 | -0.02(-0.22%) |
Jul 31, 2018 | 8.554 | 8.655 | 8.535 | 8.621 | 754,387 | +0.07(+0.78%) |
Jul 30, 2018 | 8.507 | 8.655 | 8.502 | 8.554 | 822,583 | +0.01(+0.11%) |
Jul 27, 2018 | 8.669 | 8.731 | 8.526 | 8.545 | 704,224 | -0.08(-0.89%) |
Jul 26, 2018 | 8.516 | 8.679 | 8.516 | 8.621 | 995,057 | +0.15(+1.81%) |
Jul 25, 2018 | 8.526 | 8.621 | 8.411 | 8.468 | 498,873 | -0.06(-0.67%) |
Jul 24, 2018 | 8.554 | 8.612 | 8.488 | 8.526 | 667,993 | +0.04(+0.45%) |
Jul 23, 2018 | 8.373 | 8.507 | 8.373 | 8.488 | 395,710 | +0.09(+1.02%) |
Jul 20, 2018 | 8.411 | 8.416 | 8.296 | 8.402 | 554,120 | +0.00(+0.00%) |
Jul 19, 2018 | 8.392 | 8.492 | 8.354 | 8.402 | 895,759 | -0.01(-0.11%) |
Jul 18, 2018 | 8.344 | 8.430 | 8.287 | 8.411 | 714,588 | +0.07(+0.80%) |
Jul 17, 2018 | 8.287 | 8.378 | 8.220 | 8.344 | 741,108 | +0.16(+1.99%) |
Jul 16, 2018 | 8.268 | 8.296 | 8.129 | 8.182 | 876,123 | -0.09(-1.04%) |
Jul 13, 2018 | 8.354 | 8.387 | 8.249 | 8.268 | 795,266 | -0.09(-1.03%) |
Jul 12, 2018 | 8.382 | 8.402 | 8.249 | 8.354 | 1,052,153 | +0.01(+0.11%) |
Jul 11, 2018 | 8.315 | 8.440 | 8.287 | 8.344 | 1,321,417 | +0.02(+0.23%) |
Jul 10, 2018 | 8.402 | 8.430 | 8.263 | 8.325 | 767,021 | -0.07(-0.80%) |
Jul 09, 2018 | 8.344 | 8.488 | 8.344 | 8.392 | 1,174,358 | +0.07(+0.80%) |
Jul 06, 2018 | 8.354 | 8.402 | 8.277 | 8.325 | 904,135 | -0.05(-0.57%) |
Jul 05, 2018 | 8.363 | 8.421 | 8.263 | 8.373 | 803,873 | +0.03(+0.34%) |
Jul 03, 2018 | 8.344 | 8.344 | 8.344 | 0 | +0.01(+0.11%) |