Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.455 | 8.646 | 8.421 | 8.455 | 966,309 | -0.03(-0.41%) |
Sep 27, 2018 | 8.351 | 8.559 | 8.247 | 8.490 | 814,311 | +0.17(+2.08%) |
Sep 26, 2018 | 8.386 | 8.490 | 8.282 | 8.317 | 901,947 | -0.10(-1.23%) |
Sep 25, 2018 | 8.178 | 8.455 | 8.143 | 8.421 | 1,156,323 | +0.35(+4.29%) |
Sep 24, 2018 | 8.213 | 8.490 | 8.039 | 8.074 | 870,273 | -0.10(-1.27%) |
Sep 21, 2018 | 8.282 | 8.421 | 8.161 | 8.178 | 2,506,604 | -0.10(-1.26%) |
Sep 20, 2018 | 8.386 | 8.490 | 8.213 | 8.282 | 1,134,475 | -0.07(-0.83%) |
Sep 19, 2018 | 8.351 | 8.490 | 8.317 | 8.351 | 1,231,746 | +0.00(+0.00%) |
Sep 18, 2018 | 8.386 | 8.473 | 8.351 | 8.351 | 757,206 | +0.03(+0.42%) |
Sep 17, 2018 | 8.351 | 8.421 | 8.282 | 8.317 | 793,337 | +0.00(+0.00%) |
Sep 14, 2018 | 8.386 | 8.438 | 8.282 | 8.317 | 767,045 | -0.07(-0.83%) |
Sep 13, 2018 | 8.524 | 8.559 | 8.351 | 8.386 | 530,859 | -0.17(-2.02%) |
Sep 12, 2018 | 8.594 | 8.698 | 8.455 | 8.559 | 1,368,812 | +0.00(+0.00%) |
Sep 11, 2018 | 8.455 | 8.663 | 8.455 | 8.559 | 578,601 | +0.07(+0.82%) |
Sep 10, 2018 | 8.524 | 8.715 | 8.455 | 8.490 | 713,409 | +0.03(+0.41%) |
Sep 07, 2018 | 8.386 | 8.594 | 8.351 | 8.455 | 683,357 | +0.00(+0.00%) |
Sep 06, 2018 | 8.524 | 8.524 | 8.403 | 8.455 | 675,067 | -0.10(-1.21%) |
Sep 05, 2018 | 8.559 | 8.594 | 8.334 | 8.559 | 546,286 | -0.07(-0.80%) |
Sep 04, 2018 | 8.767 | 8.802 | 8.421 | 8.628 | 1,248,970 | -0.14(-1.58%) |
Aug 31, 2018 | 8.767 | 8.767 | 8.767 | 0 | +0.10(+1.20%) | |
Aug 30, 2018 | 8.802 | 8.802 | 8.421 | 8.663 | 1,016,044 | -0.14(-1.57%) |
Aug 29, 2018 | 8.802 | 8.906 | 8.680 | 8.802 | 692,320 | -0.03(-0.39%) |
Aug 28, 2018 | 8.906 | 9.079 | 8.698 | 8.836 | 817,196 | -0.03(-0.39%) |
Aug 27, 2018 | 8.871 | 9.114 | 8.854 | 8.871 | 725,768 | +0.00(+0.00%) |
Aug 24, 2018 | 9.010 | 9.010 | 8.802 | 8.871 | 871,366 | +0.00(+0.00%) |
Aug 23, 2018 | 8.906 | 8.975 | 8.732 | 8.871 | 730,587 | -0.14(-1.54%) |
Aug 22, 2018 | 8.732 | 9.183 | 8.663 | 9.010 | 1,224,582 | +0.31(+3.59%) |
Aug 21, 2018 | 8.767 | 8.802 | 8.628 | 8.698 | 1,295,316 | +0.00(+0.00%) |
Aug 20, 2018 | 8.455 | 8.802 | 8.455 | 8.698 | 938,349 | +0.38(+4.58%) |
Aug 17, 2018 | 8.282 | 8.351 | 8.195 | 8.317 | 717,986 | +0.03(+0.42%) |
Aug 16, 2018 | 8.455 | 8.455 | 8.247 | 8.282 | 1,475,065 | -0.10(-1.24%) |
Aug 15, 2018 | 8.698 | 8.698 | 8.282 | 8.386 | 871,457 | -0.35(-3.97%) |
Aug 14, 2018 | 8.906 | 8.940 | 8.663 | 8.732 | 1,021,463 | -0.10(-1.18%) |
Aug 13, 2018 | 9.287 | 9.287 | 8.732 | 8.836 | 1,343,167 | -0.42(-4.49%) |
Aug 10, 2018 | 9.010 | 9.304 | 8.975 | 9.252 | 924,321 | +0.21(+2.30%) |
Aug 09, 2018 | 9.148 | 9.200 | 9.044 | 9.044 | 687,043 | -0.10(-1.14%) |
Aug 08, 2018 | 9.114 | 9.218 | 9.010 | 9.148 | 612,949 | +0.00(+0.00%) |
Aug 07, 2018 | 9.218 | 9.322 | 9.027 | 9.148 | 870,480 | +0.07(+0.76%) |
Aug 06, 2018 | 8.975 | 9.183 | 8.871 | 9.079 | 791,599 | +0.13(+1.41%) |
Aug 03, 2018 | 9.399 | 9.433 | 8.953 | 8.953 | 988,136 | -0.34(-3.69%) |
Aug 02, 2018 | 9.056 | 9.399 | 8.987 | 9.296 | 903,010 | +0.14(+1.50%) |
Aug 01, 2018 | 9.227 | 9.279 | 8.987 | 9.159 | 1,042,401 | -0.21(-2.20%) |
Jul 31, 2018 | 9.330 | 9.433 | 9.090 | 9.364 | 1,301,888 | +0.03(+0.37%) |
Jul 30, 2018 | 9.124 | 9.364 | 9.090 | 9.330 | 1,135,982 | +0.31(+3.42%) |
Jul 27, 2018 | 9.124 | 9.159 | 8.919 | 9.021 | 1,386,656 | -0.10(-1.13%) |
Jul 26, 2018 | 8.816 | 9.124 | 8.713 | 9.124 | 1,239,490 | +0.34(+3.91%) |
Jul 25, 2018 | 8.644 | 8.798 | 8.575 | 8.781 | 1,021,965 | +0.14(+1.59%) |
Jul 24, 2018 | 8.781 | 8.798 | 8.593 | 8.644 | 633,343 | -0.07(-0.79%) |
Jul 23, 2018 | 8.747 | 8.747 | 8.507 | 8.713 | 559,423 | +0.00(+0.00%) |
Jul 20, 2018 | 8.884 | 8.884 | 8.678 | 8.713 | 625,919 | -0.14(-1.55%) |
Jul 19, 2018 | 8.713 | 8.884 | 8.713 | 8.850 | 901,995 | +0.21(+2.38%) |
Jul 18, 2018 | 8.678 | 8.713 | 8.541 | 8.644 | 609,959 | -0.10(-1.18%) |
Jul 17, 2018 | 8.747 | 8.764 | 8.610 | 8.747 | 1,076,329 | +0.00(+0.00%) |
Jul 16, 2018 | 8.678 | 8.747 | 8.541 | 8.747 | 1,888,299 | -0.03(-0.39%) |
Jul 13, 2018 | 8.610 | 8.884 | 8.507 | 8.781 | 970,347 | +0.17(+1.99%) |
Jul 12, 2018 | 8.919 | 8.953 | 8.558 | 8.610 | 1,140,595 | -0.31(-3.46%) |
Jul 11, 2018 | 8.884 | 9.159 | 8.798 | 8.919 | 1,648,722 | -0.10(-1.14%) |
Jul 10, 2018 | 8.678 | 9.056 | 8.678 | 9.021 | 1,992,419 | +0.41(+4.78%) |
Jul 09, 2018 | 8.678 | 8.781 | 8.558 | 8.610 | 1,163,572 | -0.03(-0.40%) |
Jul 06, 2018 | 8.644 | 8.747 | 8.593 | 8.644 | 1,346,791 | -0.07(-0.79%) |
Jul 05, 2018 | 8.610 | 8.713 | 8.541 | 8.713 | 2,234,162 | +0.14(+1.60%) |
Jul 03, 2018 | 8.575 | 8.575 | 8.575 | 0 | +0.24(+2.88%) |