Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.667 | 9.225 | 8.667 | 9.175 | 3,639,201 | +0.51(+5.86%) |
Sep 27, 2018 | 8.336 | 8.730 | 8.311 | 8.667 | 1,101,768 | +0.37(+4.44%) |
Sep 26, 2018 | 8.356 | 8.559 | 8.273 | 8.298 | 349,222 | -0.02(-0.23%) |
Sep 25, 2018 | 8.336 | 8.857 | 8.000 | 8.317 | 894,924 | -0.07(-0.83%) |
Sep 24, 2018 | 8.190 | 8.410 | 8.190 | 8.387 | 427,091 | +0.20(+2.40%) |
Sep 21, 2018 | 8.197 | 8.260 | 8.095 | 8.190 | 660,556 | +0.03(+0.31%) |
Sep 20, 2018 | 8.133 | 8.216 | 7.949 | 8.165 | 413,008 | +0.03(+0.31%) |
Sep 19, 2018 | 7.803 | 8.171 | 7.803 | 8.140 | 723,737 | +0.34(+4.31%) |
Sep 18, 2018 | 7.727 | 7.822 | 7.724 | 7.803 | 365,340 | +0.11(+1.40%) |
Sep 17, 2018 | 7.810 | 7.873 | 7.683 | 7.695 | 326,335 | -0.15(-1.94%) |
Sep 14, 2018 | 7.778 | 7.873 | 7.759 | 7.848 | 263,970 | +0.06(+0.82%) |
Sep 13, 2018 | 7.784 | 7.873 | 7.765 | 7.784 | 401,208 | +0.00(+0.00%) |
Sep 12, 2018 | 7.962 | 7.962 | 7.702 | 7.784 | 419,046 | -0.13(-1.61%) |
Sep 11, 2018 | 7.810 | 7.961 | 7.778 | 7.911 | 421,840 | +0.13(+1.63%) |
Sep 10, 2018 | 7.657 | 7.936 | 7.657 | 7.784 | 530,470 | +0.15(+1.91%) |
Sep 07, 2018 | 7.702 | 7.771 | 7.600 | 7.638 | 352,958 | -0.08(-0.99%) |
Sep 06, 2018 | 7.746 | 7.822 | 7.657 | 7.714 | 433,899 | -0.03(-0.41%) |
Sep 05, 2018 | 7.892 | 7.962 | 7.596 | 7.746 | 964,479 | -0.20(-2.48%) |
Sep 04, 2018 | 8.013 | 8.083 | 7.683 | 7.943 | 957,122 | -0.08(-0.95%) |
Aug 31, 2018 | 8.019 | 8.019 | 8.019 | 0 | -0.16(-1.94%) | |
Aug 30, 2018 | 8.368 | 8.411 | 8.095 | 8.178 | 445,951 | -0.13(-1.53%) |
Aug 29, 2018 | 8.432 | 8.432 | 8.222 | 8.305 | 240,128 | -0.07(-0.83%) |
Aug 28, 2018 | 8.413 | 8.533 | 8.356 | 8.375 | 231,942 | -0.10(-1.12%) |
Aug 27, 2018 | 8.451 | 8.717 | 8.406 | 8.470 | 292,950 | -0.06(-0.74%) |
Aug 24, 2018 | 8.375 | 8.565 | 8.375 | 8.533 | 234,675 | +0.15(+1.74%) |
Aug 23, 2018 | 8.508 | 8.515 | 8.368 | 8.387 | 234,283 | -0.10(-1.20%) |
Aug 22, 2018 | 8.387 | 8.578 | 8.387 | 8.489 | 321,410 | +0.10(+1.13%) |
Aug 21, 2018 | 8.248 | 8.476 | 8.248 | 8.394 | 282,914 | +0.15(+1.85%) |
Aug 20, 2018 | 8.063 | 8.279 | 8.063 | 8.241 | 517,697 | +0.22(+2.69%) |
Aug 17, 2018 | 7.962 | 8.070 | 7.924 | 8.025 | 305,393 | +0.07(+0.88%) |
Aug 16, 2018 | 7.943 | 8.089 | 7.905 | 7.956 | 366,728 | +0.08(+1.05%) |
Aug 15, 2018 | 8.159 | 8.222 | 7.829 | 7.873 | 730,960 | -0.36(-4.39%) |
Aug 14, 2018 | 8.063 | 8.273 | 8.063 | 8.235 | 361,872 | +0.22(+2.77%) |
Aug 13, 2018 | 8.387 | 8.387 | 8.006 | 8.013 | 726,427 | -0.33(-3.96%) |
Aug 10, 2018 | 8.400 | 8.571 | 8.279 | 8.343 | 412,335 | -0.08(-0.90%) |
Aug 09, 2018 | 8.616 | 8.622 | 8.381 | 8.419 | 410,130 | -0.24(-2.79%) |
Aug 08, 2018 | 9.016 | 9.048 | 8.381 | 8.660 | 868,135 | -0.08(-0.87%) |
Aug 07, 2018 | 8.819 | 8.908 | 8.629 | 8.736 | 577,832 | -0.01(-0.15%) |
Aug 06, 2018 | 8.889 | 9.060 | 8.698 | 8.749 | 903,079 | -0.14(-1.57%) |
Aug 03, 2018 | 8.654 | 8.889 | 8.648 | 8.889 | 686,386 | +0.25(+2.87%) |
Aug 02, 2018 | 8.400 | 8.775 | 8.381 | 8.641 | 593,665 | +0.15(+1.80%) |
Aug 01, 2018 | 8.451 | 8.514 | 8.222 | 8.489 | 908,374 | -0.01(-0.15%) |
Jul 31, 2018 | 8.286 | 8.667 | 8.165 | 8.502 | 1,255,637 | +0.34(+4.12%) |
Jul 30, 2018 | 8.140 | 8.260 | 8.047 | 8.165 | 524,186 | +0.03(+0.39%) |
Jul 27, 2018 | 8.248 | 8.311 | 7.987 | 8.133 | 577,711 | -0.11(-1.39%) |
Jul 26, 2018 | 8.248 | 8.311 | 8.165 | 8.248 | 363,447 | -0.02(-0.23%) |
Jul 25, 2018 | 8.311 | 8.124 | 8.267 | 462,036 | +0.04(+0.46%) | |
Jul 24, 2018 | 8.102 | 8.317 | 8.076 | 8.229 | 459,333 | +0.22(+2.78%) |
Jul 23, 2018 | 7.975 | 8.114 | 7.822 | 8.006 | 620,176 | +0.06(+0.72%) |
Jul 20, 2018 | 8.203 | 8.210 | 7.905 | 7.949 | 807,146 | -0.25(-3.02%) |
Jul 19, 2018 | 8.273 | 8.317 | 8.095 | 8.197 | 432,092 | -0.13(-1.60%) |
Jul 18, 2018 | 8.089 | 8.381 | 7.936 | 8.330 | 643,750 | +0.29(+3.55%) |
Jul 17, 2018 | 7.892 | 8.114 | 7.816 | 8.044 | 551,011 | +0.14(+1.77%) |
Jul 16, 2018 | 8.171 | 8.248 | 7.879 | 7.905 | 707,091 | -0.27(-3.26%) |
Jul 13, 2018 | 8.114 | 8.267 | 8.070 | 8.171 | 461,434 | +0.04(+0.55%) |
Jul 12, 2018 | 8.210 | 8.057 | 8.127 | 536,266 | -0.08(-1.01%) | |
Jul 11, 2018 | 8.311 | 8.387 | 8.203 | 8.210 | 463,624 | -0.19(-2.27%) |
Jul 10, 2018 | 8.330 | 8.552 | 8.292 | 8.400 | 742,385 | +0.00(+0.00%) |
Jul 09, 2018 | 8.444 | 8.508 | 8.241 | 8.400 | 566,309 | -0.05(-0.60%) |
Jul 06, 2018 | 8.444 | 8.559 | 8.400 | 8.451 | 472,587 | -0.01(-0.15%) |
Jul 05, 2018 | 8.317 | 8.470 | 8.286 | 8.463 | 1,168,218 | +0.24(+2.93%) |
Jul 03, 2018 | 8.222 | 8.222 | 8.222 | 0 | +0.10(+1.25%) |