Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.248 | 8.381 | 8.241 | 8.381 | 247,258 | +0.14(+1.69%) |
Sep 27, 2018 | 8.181 | 8.268 | 8.181 | 8.241 | 270,148 | +0.07(+0.89%) |
Sep 26, 2018 | 8.228 | 8.288 | 8.168 | 8.168 | 354,612 | -0.06(-0.73%) |
Sep 25, 2018 | 8.181 | 8.268 | 8.168 | 8.228 | 416,305 | +0.05(+0.57%) |
Sep 24, 2018 | 8.248 | 8.248 | 8.095 | 8.181 | 447,674 | -0.07(-0.88%) |
Sep 21, 2018 | 8.128 | 8.274 | 8.089 | 8.255 | 1,008,760 | +0.11(+1.30%) |
Sep 20, 2018 | 8.042 | 8.155 | 7.970 | 8.148 | 245,047 | +0.12(+1.49%) |
Sep 19, 2018 | 8.155 | 8.168 | 8.009 | 8.029 | 493,254 | -0.12(-1.47%) |
Sep 18, 2018 | 8.268 | 8.288 | 8.148 | 8.148 | 230,332 | -0.13(-1.60%) |
Sep 17, 2018 | 8.301 | 8.328 | 8.208 | 8.281 | 352,097 | -0.02(-0.24%) |
Sep 14, 2018 | 8.387 | 8.401 | 8.274 | 8.301 | 263,672 | -0.09(-1.11%) |
Sep 13, 2018 | 8.348 | 8.460 | 8.331 | 8.394 | 334,047 | +0.04(+0.48%) |
Sep 12, 2018 | 8.367 | 8.414 | 8.348 | 8.354 | 427,865 | -0.01(-0.08%) |
Sep 11, 2018 | 8.348 | 8.407 | 8.301 | 8.361 | 329,940 | +0.01(+0.08%) |
Sep 10, 2018 | 8.374 | 8.434 | 8.321 | 8.354 | 393,452 | +0.00(+0.00%) |
Sep 07, 2018 | 8.434 | 8.440 | 8.341 | 8.354 | 307,491 | -0.10(-1.18%) |
Sep 06, 2018 | 8.514 | 8.540 | 8.454 | 8.454 | 256,118 | -0.05(-0.55%) |
Sep 05, 2018 | 8.460 | 8.527 | 8.401 | 8.500 | 355,717 | +0.04(+0.47%) |
Sep 04, 2018 | 8.573 | 8.587 | 8.440 | 8.460 | 471,575 | -0.11(-1.32%) |
Aug 31, 2018 | 8.573 | 8.573 | 8.573 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.640 | 8.670 | 8.567 | 8.593 | 1,883,101 | -0.03(-0.38%) |
Aug 29, 2018 | 8.633 | 8.673 | 8.613 | 8.626 | 597,491 | +0.00(+0.00%) |
Aug 28, 2018 | 8.593 | 8.633 | 8.553 | 8.626 | 575,005 | +0.05(+0.54%) |
Aug 27, 2018 | 8.633 | 8.633 | 8.527 | 8.580 | 320,151 | -0.03(-0.39%) |
Aug 24, 2018 | 8.607 | 8.633 | 8.573 | 8.613 | 241,385 | +0.00(+0.00%) |
Aug 23, 2018 | 8.567 | 8.626 | 8.567 | 8.613 | 256,041 | +0.00(+0.00%) |
Aug 22, 2018 | 8.633 | 8.633 | 8.600 | 8.613 | 637,901 | +0.01(+0.08%) |
Aug 21, 2018 | 8.587 | 8.633 | 8.553 | 8.607 | 493,185 | +0.03(+0.31%) |
Aug 20, 2018 | 8.626 | 8.626 | 8.533 | 8.580 | 445,542 | +0.00(+0.00%) |
Aug 17, 2018 | 8.600 | 8.646 | 8.434 | 8.580 | 3,981,583 | -0.03(-0.39%) |
Aug 16, 2018 | 8.527 | 8.646 | 8.494 | 8.613 | 536,040 | +0.09(+1.01%) |
Aug 15, 2018 | 8.494 | 8.547 | 8.487 | 8.527 | 322,613 | +0.03(+0.31%) |
Aug 14, 2018 | 8.533 | 8.580 | 8.494 | 8.500 | 457,077 | +0.00(+0.00%) |
Aug 13, 2018 | 8.500 | 8.520 | 8.474 | 8.500 | 311,670 | +0.02(+0.23%) |
Aug 10, 2018 | 8.500 | 8.527 | 8.467 | 8.480 | 245,300 | -0.03(-0.39%) |
Aug 09, 2018 | 8.507 | 8.533 | 8.480 | 8.514 | 527,842 | +0.00(+0.00%) |
Aug 08, 2018 | 8.514 | 8.553 | 8.454 | 8.514 | 273,143 | +0.02(+0.23%) |
Aug 07, 2018 | 8.520 | 8.520 | 8.447 | 8.494 | 435,301 | +0.00(+0.00%) |
Aug 06, 2018 | 8.500 | 8.580 | 8.440 | 8.494 | 229,242 | +0.03(+0.31%) |
Aug 03, 2018 | 8.447 | 8.480 | 8.361 | 8.467 | 237,922 | +0.07(+0.79%) |
Aug 02, 2018 | 8.567 | 8.686 | 8.314 | 8.401 | 280,532 | -0.09(-1.09%) |
Aug 01, 2018 | 8.427 | 8.547 | 8.374 | 8.494 | 174,793 | +0.03(+0.31%) |
Jul 31, 2018 | 8.394 | 8.540 | 8.374 | 8.467 | 271,579 | +0.09(+1.11%) |
Jul 30, 2018 | 8.321 | 8.440 | 8.308 | 8.374 | 392,478 | +0.05(+0.56%) |
Jul 27, 2018 | 8.553 | 8.553 | 8.321 | 8.328 | 337,608 | -0.21(-2.49%) |
Jul 26, 2018 | 8.500 | 8.557 | 8.480 | 8.540 | 302,536 | +0.07(+0.78%) |
Jul 25, 2018 | 8.494 | 8.553 | 8.447 | 8.474 | 402,564 | -0.01(-0.16%) |
Jul 24, 2018 | 8.507 | 8.507 | 8.407 | 8.487 | 320,000 | +0.01(+0.08%) |
Jul 23, 2018 | 8.447 | 8.494 | 8.367 | 8.480 | 297,999 | +0.01(+0.16%) |
Jul 20, 2018 | 8.553 | 8.554 | 8.440 | 8.467 | 218,938 | -0.09(-1.01%) |
Jul 19, 2018 | 8.460 | 8.587 | 8.407 | 8.553 | 218,780 | +0.11(+1.34%) |
Jul 18, 2018 | 8.447 | 8.467 | 8.348 | 8.440 | 263,596 | -0.03(-0.39%) |
Jul 17, 2018 | 8.580 | 8.607 | 8.434 | 8.474 | 515,460 | -0.09(-1.09%) |
Jul 16, 2018 | 8.573 | 8.593 | 8.512 | 8.567 | 206,864 | -0.01(-0.08%) |
Jul 13, 2018 | 8.587 | 8.620 | 8.553 | 8.573 | 185,931 | -0.01(-0.08%) |
Jul 12, 2018 | 8.607 | 8.607 | 8.514 | 8.580 | 203,569 | +0.01(+0.16%) |
Jul 11, 2018 | 8.560 | 8.614 | 8.500 | 8.567 | 321,145 | -0.01(-0.15%) |
Jul 10, 2018 | 8.660 | 8.660 | 8.527 | 8.580 | 481,476 | +0.02(+0.19%) |
Jul 09, 2018 | 8.531 | 8.579 | 8.479 | 8.563 | 559,081 | +0.03(+0.38%) |
Jul 06, 2018 | 8.589 | 8.609 | 8.490 | 8.531 | 313,353 | -0.01(-0.15%) |
Jul 05, 2018 | 8.426 | 8.563 | 8.398 | 8.544 | 834,930 | +0.15(+1.79%) |
Jul 03, 2018 | 8.394 | 8.394 | 8.394 | 0 | +0.04(+0.47%) |