Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.988 | 7.988 | 7.787 | 7.854 | 27,563 | -0.03(-0.38%) |
Sep 27, 2018 | 7.898 | 7.898 | 7.794 | 7.884 | 3,565 | -0.01(-0.19%) |
Sep 26, 2018 | 7.876 | 8.012 | 7.774 | 7.898 | 15,980 | +0.04(+0.57%) |
Sep 25, 2018 | 7.798 | 7.864 | 7.798 | 7.854 | 11,653 | -0.03(-0.38%) |
Sep 24, 2018 | 7.830 | 7.965 | 7.806 | 7.884 | 7,688 | -0.04(-0.47%) |
Sep 21, 2018 | 7.965 | 7.965 | 7.898 | 7.921 | 7,529 | -0.05(-0.64%) |
Sep 20, 2018 | 7.950 | 7.972 | 7.906 | 7.972 | 21,778 | +0.09(+1.12%) |
Sep 19, 2018 | 7.841 | 7.891 | 7.822 | 7.883 | 20,809 | +0.01(+0.17%) |
Sep 18, 2018 | 7.877 | 7.877 | 7.848 | 7.870 | 21,351 | -0.01(-0.09%) |
Sep 17, 2018 | 7.855 | 7.920 | 7.843 | 7.877 | 7,524 | +0.01(+0.09%) |
Sep 14, 2018 | 7.870 | 7.884 | 7.855 | 7.870 | 5,110 | +0.01(+0.09%) |
Sep 13, 2018 | 7.834 | 7.870 | 7.834 | 7.863 | 2,723 | +0.03(+0.37%) |
Sep 12, 2018 | 7.887 | 7.887 | 7.797 | 7.834 | 11,070 | +0.01(+0.15%) |
Sep 11, 2018 | 7.819 | 7.848 | 7.776 | 7.822 | 9,328 | +0.03(+0.41%) |
Sep 10, 2018 | 7.812 | 7.841 | 7.790 | 7.790 | 2,826 | -0.03(-0.37%) |
Sep 07, 2018 | 7.891 | 7.928 | 7.819 | 7.819 | 5,524 | -0.11(-1.37%) |
Sep 06, 2018 | 7.940 | 7.949 | 7.913 | 7.928 | 13,016 | -0.05(-0.64%) |
Sep 05, 2018 | 7.986 | 7.986 | 7.928 | 7.978 | 7,588 | -0.01(-0.09%) |
Sep 04, 2018 | 7.957 | 7.993 | 7.935 | 7.986 | 17,087 | +0.01(+0.18%) |
Aug 31, 2018 | 7.971 | 7.971 | 7.971 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 7.978 | 7.978 | 7.964 | 7.964 | 3,625 | -0.04(-0.45%) |
Aug 29, 2018 | 8.029 | 8.029 | 7.971 | 8.000 | 48,566 | +0.02(+0.27%) |
Aug 28, 2018 | 8.022 | 8.022 | 7.971 | 7.978 | 45,724 | +0.00(+0.00%) |
Aug 27, 2018 | 8.041 | 8.041 | 7.960 | 7.978 | 50,926 | +0.02(+0.23%) |
Aug 24, 2018 | 7.964 | 7.986 | 7.949 | 7.960 | 25,276 | +0.11(+1.43%) |
Aug 23, 2018 | 7.855 | 7.935 | 7.790 | 7.848 | 14,667 | -0.05(-0.64%) |
Aug 22, 2018 | 7.949 | 7.949 | 7.747 | 7.899 | 73,230 | +0.01(+0.18%) |
Aug 21, 2018 | 7.870 | 7.971 | 7.870 | 7.884 | 33,946 | +0.06(+0.74%) |
Aug 20, 2018 | 7.739 | 7.898 | 7.739 | 7.826 | 8,152 | +0.04(+0.46%) |
Aug 17, 2018 | 7.783 | 7.826 | 7.711 | 7.790 | 7,734 | -0.04(-0.46%) |
Aug 16, 2018 | 7.783 | 7.826 | 7.776 | 7.826 | 2,309 | +0.07(+0.86%) |
Aug 15, 2018 | 7.783 | 7.815 | 7.691 | 7.759 | 17,295 | -0.10(-1.22%) |
Aug 14, 2018 | 7.864 | 7.866 | 7.855 | 7.855 | 2,540 | +0.05(+0.64%) |
Aug 13, 2018 | 7.942 | 7.942 | 7.805 | 7.805 | 13,240 | -0.14(-1.72%) |
Aug 10, 2018 | 8.022 | 8.029 | 7.942 | 7.942 | 30,939 | -0.11(-1.38%) |
Aug 09, 2018 | 8.000 | 8.054 | 8.000 | 8.054 | 3,002 | +0.02(+0.30%) |
Aug 08, 2018 | 8.044 | 8.109 | 8.029 | 8.029 | 10,519 | +0.02(+0.27%) |
Aug 07, 2018 | 8.044 | 8.044 | 7.993 | 8.007 | 31,345 | +0.01(+0.18%) |
Aug 06, 2018 | 8.000 | 8.017 | 7.986 | 7.993 | 28,290 | -0.04(-0.54%) |
Aug 03, 2018 | 8.036 | 8.036 | 7.993 | 8.036 | 21,409 | +0.01(+0.09%) |
Aug 02, 2018 | 8.012 | 8.083 | 7.989 | 8.029 | 18,070 | -0.08(-0.98%) |
Aug 01, 2018 | 8.101 | 8.145 | 8.101 | 8.109 | 10,368 | -0.04(-0.44%) |
Jul 31, 2018 | 8.145 | 8.159 | 8.138 | 8.145 | 33,134 | +0.01(+0.18%) |
Jul 30, 2018 | 8.174 | 8.178 | 8.130 | 8.130 | 60,231 | -0.06(-0.71%) |
Jul 27, 2018 | 8.167 | 8.203 | 8.101 | 8.188 | 51,658 | -0.03(-0.35%) |
Jul 26, 2018 | 8.217 | 8.236 | 8.217 | 8.217 | 62,977 | +0.07(+0.80%) |
Jul 25, 2018 | 8.152 | 8.174 | 8.116 | 8.152 | 25,008 | -0.02(-0.27%) |
Jul 24, 2018 | 8.188 | 8.188 | 8.174 | 8.174 | 8,669 | -0.04(-0.48%) |
Jul 23, 2018 | 8.326 | 8.326 | 8.203 | 8.214 | 20,565 | -0.11(-1.35%) |
Jul 20, 2018 | 8.326 | 8.340 | 8.326 | 8.326 | 10,674 | -0.01(-0.12%) |
Jul 19, 2018 | 8.362 | 8.414 | 8.326 | 8.336 | 6,041 | -0.04(-0.53%) |
Jul 18, 2018 | 8.377 | 8.398 | 8.367 | 8.380 | 8,379 | -0.01(-0.13%) |
Jul 17, 2018 | 8.369 | 8.406 | 8.369 | 8.391 | 2,640 | +0.04(+0.48%) |
Jul 16, 2018 | 8.417 | 8.420 | 8.341 | 8.351 | 16,842 | -0.09(-1.08%) |
Jul 13, 2018 | 8.349 | 8.442 | 8.333 | 8.442 | 31,155 | +0.04(+0.53%) |
Jul 12, 2018 | 8.362 | 8.398 | 8.362 | 8.398 | 14,127 | +0.02(+0.26%) |
Jul 11, 2018 | 8.362 | 8.398 | 8.362 | 8.377 | 6,076 | -0.01(-0.17%) |
Jul 10, 2018 | 8.398 | 8.398 | 8.340 | 8.391 | 13,805 | -0.01(-0.17%) |
Jul 09, 2018 | 8.478 | 8.478 | 8.406 | 8.406 | 3,401 | -0.01(-0.09%) |
Jul 06, 2018 | 8.436 | 8.436 | 8.387 | 8.413 | 34,666 | +0.00(+0.00%) |
Jul 05, 2018 | 8.348 | 8.413 | 8.348 | 8.413 | 1,816 | +0.07(+0.87%) |
Jul 03, 2018 | 8.340 | 8.340 | 8.340 | 0 | -0.07(-0.78%) |