Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.671 | 9.230 | 8.671 | 9.179 | 3,637,481 | +0.51(+5.86%) |
Sep 27, 2018 | 8.340 | 8.734 | 8.315 | 8.671 | 1,101,247 | +0.37(+4.44%) |
Sep 26, 2018 | 8.359 | 8.563 | 8.277 | 8.302 | 349,057 | -0.02(-0.23%) |
Sep 25, 2018 | 8.340 | 8.861 | 8.004 | 8.321 | 894,501 | -0.07(-0.83%) |
Sep 24, 2018 | 8.194 | 8.413 | 8.194 | 8.391 | 426,890 | +0.20(+2.40%) |
Sep 21, 2018 | 8.201 | 8.264 | 8.099 | 8.194 | 660,244 | +0.03(+0.31%) |
Sep 20, 2018 | 8.137 | 8.220 | 7.953 | 8.169 | 412,813 | +0.03(+0.31%) |
Sep 19, 2018 | 7.807 | 8.175 | 7.807 | 8.144 | 723,395 | +0.34(+4.31%) |
Sep 18, 2018 | 7.731 | 7.826 | 7.727 | 7.807 | 365,168 | +0.11(+1.40%) |
Sep 17, 2018 | 7.813 | 7.877 | 7.686 | 7.699 | 326,181 | -0.15(-1.94%) |
Sep 14, 2018 | 7.781 | 7.877 | 7.762 | 7.851 | 263,845 | +0.06(+0.82%) |
Sep 13, 2018 | 7.788 | 7.877 | 7.769 | 7.788 | 401,018 | +0.00(+0.00%) |
Sep 12, 2018 | 7.966 | 7.966 | 7.705 | 7.788 | 418,848 | -0.13(-1.61%) |
Sep 11, 2018 | 7.813 | 7.965 | 7.782 | 7.915 | 421,641 | +0.13(+1.63%) |
Sep 10, 2018 | 7.661 | 7.940 | 7.661 | 7.788 | 530,219 | +0.15(+1.91%) |
Sep 07, 2018 | 7.705 | 7.775 | 7.604 | 7.642 | 352,791 | -0.08(-0.99%) |
Sep 06, 2018 | 7.750 | 7.826 | 7.661 | 7.718 | 433,694 | -0.03(-0.41%) |
Sep 05, 2018 | 7.896 | 7.966 | 7.600 | 7.750 | 964,023 | -0.20(-2.48%) |
Sep 04, 2018 | 8.016 | 8.086 | 7.686 | 7.947 | 956,670 | -0.08(-0.95%) |
Aug 31, 2018 | 8.023 | 8.023 | 8.023 | 0 | -0.16(-1.94%) | |
Aug 30, 2018 | 8.372 | 8.415 | 8.099 | 8.182 | 445,740 | -0.13(-1.53%) |
Aug 29, 2018 | 8.436 | 8.436 | 8.226 | 8.309 | 240,014 | -0.07(-0.83%) |
Aug 28, 2018 | 8.417 | 8.537 | 8.359 | 8.379 | 231,833 | -0.10(-1.12%) |
Aug 27, 2018 | 8.455 | 8.722 | 8.410 | 8.474 | 292,812 | -0.06(-0.74%) |
Aug 24, 2018 | 8.379 | 8.569 | 8.379 | 8.537 | 234,564 | +0.15(+1.74%) |
Aug 23, 2018 | 8.512 | 8.519 | 8.372 | 8.391 | 234,172 | -0.10(-1.20%) |
Aug 22, 2018 | 8.391 | 8.582 | 8.391 | 8.493 | 321,258 | +0.10(+1.13%) |
Aug 21, 2018 | 8.252 | 8.480 | 8.252 | 8.398 | 282,780 | +0.15(+1.85%) |
Aug 20, 2018 | 8.067 | 8.283 | 8.067 | 8.245 | 517,452 | +0.22(+2.69%) |
Aug 17, 2018 | 7.966 | 8.074 | 7.928 | 8.029 | 305,248 | +0.07(+0.88%) |
Aug 16, 2018 | 7.947 | 8.093 | 7.908 | 7.959 | 366,555 | +0.08(+1.05%) |
Aug 15, 2018 | 8.163 | 8.226 | 7.832 | 7.877 | 730,614 | -0.36(-4.39%) |
Aug 14, 2018 | 8.067 | 8.277 | 8.067 | 8.239 | 361,701 | +0.22(+2.77%) |
Aug 13, 2018 | 8.391 | 8.391 | 8.010 | 8.016 | 726,084 | -0.33(-3.96%) |
Aug 10, 2018 | 8.404 | 8.575 | 8.283 | 8.347 | 412,140 | -0.08(-0.90%) |
Aug 09, 2018 | 8.620 | 8.626 | 8.385 | 8.423 | 409,936 | -0.24(-2.79%) |
Aug 08, 2018 | 9.020 | 9.052 | 8.385 | 8.664 | 867,725 | -0.08(-0.87%) |
Aug 07, 2018 | 8.823 | 8.912 | 8.633 | 8.741 | 577,559 | -0.01(-0.15%) |
Aug 06, 2018 | 8.893 | 9.065 | 8.703 | 8.753 | 902,653 | -0.14(-1.57%) |
Aug 03, 2018 | 8.658 | 8.893 | 8.652 | 8.893 | 686,061 | +0.25(+2.87%) |
Aug 02, 2018 | 8.404 | 8.779 | 8.385 | 8.645 | 593,385 | +0.15(+1.80%) |
Aug 01, 2018 | 8.455 | 8.518 | 8.226 | 8.493 | 907,945 | -0.01(-0.15%) |
Jul 31, 2018 | 8.290 | 8.671 | 8.169 | 8.506 | 1,255,044 | +0.34(+4.12%) |
Jul 30, 2018 | 8.144 | 8.264 | 8.051 | 8.169 | 523,938 | +0.03(+0.39%) |
Jul 27, 2018 | 8.252 | 8.315 | 7.991 | 8.137 | 577,438 | -0.11(-1.39%) |
Jul 26, 2018 | 8.252 | 8.315 | 8.169 | 8.252 | 363,275 | -0.02(-0.23%) |
Jul 25, 2018 | 8.315 | 8.128 | 8.271 | 461,818 | +0.04(+0.46%) | |
Jul 24, 2018 | 8.105 | 8.321 | 8.080 | 8.232 | 459,116 | +0.22(+2.78%) |
Jul 23, 2018 | 7.978 | 8.118 | 7.826 | 8.010 | 619,883 | +0.06(+0.72%) |
Jul 20, 2018 | 8.207 | 8.213 | 7.908 | 7.953 | 806,765 | -0.25(-3.02%) |
Jul 19, 2018 | 8.277 | 8.321 | 8.099 | 8.201 | 431,888 | -0.13(-1.60%) |
Jul 18, 2018 | 8.093 | 8.385 | 7.940 | 8.334 | 643,446 | +0.29(+3.55%) |
Jul 17, 2018 | 7.896 | 8.118 | 7.820 | 8.048 | 550,751 | +0.14(+1.77%) |
Jul 16, 2018 | 8.175 | 8.252 | 7.883 | 7.908 | 706,757 | -0.27(-3.26%) |
Jul 13, 2018 | 8.118 | 8.271 | 8.074 | 8.175 | 461,216 | +0.04(+0.55%) |
Jul 12, 2018 | 8.213 | 8.061 | 8.131 | 536,013 | -0.08(-1.01%) | |
Jul 11, 2018 | 8.315 | 8.391 | 8.207 | 8.213 | 463,405 | -0.19(-2.27%) |
Jul 10, 2018 | 8.334 | 8.556 | 8.296 | 8.404 | 742,034 | +0.00(+0.00%) |
Jul 09, 2018 | 8.448 | 8.512 | 8.245 | 8.404 | 566,041 | -0.05(-0.60%) |
Jul 06, 2018 | 8.448 | 8.563 | 8.404 | 8.455 | 472,364 | -0.01(-0.15%) |
Jul 05, 2018 | 8.321 | 8.474 | 8.290 | 8.467 | 1,167,666 | +0.24(+2.93%) |
Jul 03, 2018 | 8.226 | 8.226 | 8.226 | 0 | +0.10(+1.25%) |