Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.852 | 8.852 | 8.772 | 8.816 | 195,670 | +0.00(+0.00%) |
Sep 27, 2018 | 8.816 | 8.870 | 8.799 | 8.816 | 162,443 | +0.02(+0.20%) |
Sep 26, 2018 | 8.834 | 8.896 | 8.799 | 8.799 | 79,439 | -0.04(-0.40%) |
Sep 25, 2018 | 8.781 | 8.887 | 8.781 | 8.834 | 97,017 | +0.02(+0.20%) |
Sep 24, 2018 | 8.887 | 8.887 | 8.799 | 8.816 | 103,339 | -0.05(-0.60%) |
Sep 21, 2018 | 8.941 | 8.941 | 8.834 | 8.870 | 218,343 | -0.05(-0.60%) |
Sep 20, 2018 | 8.905 | 9.012 | 8.763 | 8.923 | 97,437 | +0.00(+0.00%) |
Sep 19, 2018 | 8.870 | 8.958 | 8.870 | 8.923 | 143,045 | +0.07(+0.80%) |
Sep 18, 2018 | 8.994 | 8.994 | 8.834 | 8.852 | 129,097 | -0.09(-0.99%) |
Sep 17, 2018 | 8.887 | 8.976 | 8.887 | 8.941 | 156,623 | +0.02(+0.20%) |
Sep 14, 2018 | 8.887 | 8.958 | 8.825 | 8.923 | 136,035 | +0.02(+0.20%) |
Sep 13, 2018 | 8.887 | 8.941 | 8.834 | 8.905 | 169,358 | +0.10(+1.11%) |
Sep 12, 2018 | 8.842 | 8.860 | 8.720 | 8.807 | 342,745 | -0.03(-0.39%) |
Sep 11, 2018 | 8.703 | 8.860 | 8.679 | 8.842 | 183,052 | +0.12(+1.40%) |
Sep 10, 2018 | 8.650 | 8.755 | 8.650 | 8.720 | 130,990 | +0.07(+0.81%) |
Sep 07, 2018 | 8.755 | 8.790 | 8.616 | 8.650 | 172,301 | -0.14(-1.59%) |
Sep 06, 2018 | 8.807 | 8.842 | 8.773 | 8.790 | 134,406 | -0.03(-0.40%) |
Sep 05, 2018 | 8.790 | 8.825 | 8.773 | 8.825 | 206,549 | +0.03(+0.40%) |
Sep 04, 2018 | 8.877 | 8.877 | 8.790 | 8.790 | 97,652 | -0.07(-0.79%) |
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | -0.02(-0.20%) | |
Aug 30, 2018 | 8.825 | 8.895 | 8.807 | 8.877 | 130,143 | +0.02(+0.20%) |
Aug 29, 2018 | 8.860 | 8.964 | 8.825 | 8.860 | 395,559 | +0.00(+0.00%) |
Aug 28, 2018 | 8.790 | 8.895 | 8.790 | 8.860 | 483,650 | +0.02(+0.20%) |
Aug 27, 2018 | 8.807 | 8.877 | 8.790 | 8.842 | 220,832 | +0.03(+0.40%) |
Aug 24, 2018 | 8.842 | 8.860 | 8.755 | 8.807 | 184,342 | +0.00(+0.00%) |
Aug 23, 2018 | 8.755 | 8.860 | 8.685 | 8.807 | 313,711 | +0.02(+0.20%) |
Aug 22, 2018 | 8.738 | 8.790 | 8.703 | 8.790 | 176,118 | +0.09(+1.00%) |
Aug 21, 2018 | 8.807 | 8.877 | 8.633 | 8.703 | 1,034,133 | +0.02(+0.20%) |
Aug 20, 2018 | 8.738 | 8.755 | 8.668 | 8.685 | 113,640 | -0.07(-0.80%) |
Aug 17, 2018 | 8.668 | 8.790 | 8.633 | 8.755 | 198,963 | +0.03(+0.40%) |
Aug 16, 2018 | 8.650 | 8.738 | 8.650 | 8.720 | 334,607 | +0.00(+0.00%) |
Aug 15, 2018 | 8.703 | 8.720 | 8.670 | 8.720 | 86,804 | +0.05(+0.60%) |
Aug 14, 2018 | 8.703 | 8.729 | 8.650 | 8.668 | 82,483 | -0.05(-0.60%) |
Aug 13, 2018 | 8.720 | 8.720 | 8.668 | 8.720 | 149,689 | +0.03(+0.40%) |
Aug 10, 2018 | 8.650 | 8.703 | 8.589 | 8.685 | 106,419 | +0.00(+0.00%) |
Aug 09, 2018 | 8.581 | 8.720 | 8.581 | 8.685 | 172,803 | +0.09(+1.01%) |
Aug 08, 2018 | 8.807 | 8.895 | 8.546 | 8.598 | 303,235 | -0.10(-1.20%) |
Aug 07, 2018 | 8.668 | 8.703 | 8.633 | 8.703 | 109,460 | +0.03(+0.40%) |
Aug 06, 2018 | 8.720 | 8.755 | 8.598 | 8.668 | 168,330 | -0.07(-0.80%) |
Aug 03, 2018 | 8.720 | 8.755 | 8.633 | 8.738 | 299,305 | +0.00(+0.00%) |
Aug 02, 2018 | 8.546 | 8.773 | 8.546 | 8.738 | 307,992 | +0.21(+2.45%) |
Aug 01, 2018 | 8.563 | 8.563 | 8.424 | 8.528 | 92,760 | -0.03(-0.41%) |
Jul 31, 2018 | 8.493 | 8.563 | 8.389 | 8.563 | 202,301 | +0.07(+0.82%) |
Jul 30, 2018 | 8.336 | 8.493 | 8.283 | 8.493 | 175,363 | +0.16(+1.88%) |
Jul 27, 2018 | 8.284 | 8.354 | 8.197 | 8.336 | 177,404 | +0.03(+0.42%) |
Jul 26, 2018 | 8.284 | 8.336 | 8.284 | 8.302 | 38,481 | +0.00(+0.00%) |
Jul 25, 2018 | 8.371 | 8.389 | 8.284 | 8.302 | 322,990 | -0.09(-1.04%) |
Jul 24, 2018 | 8.284 | 8.424 | 8.284 | 8.389 | 131,827 | +0.12(+1.48%) |
Jul 23, 2018 | 8.249 | 8.302 | 8.214 | 8.267 | 257,459 | +0.07(+0.85%) |
Jul 20, 2018 | 8.249 | 8.284 | 8.180 | 8.197 | 160,553 | -0.09(-1.05%) |
Jul 19, 2018 | 8.302 | 8.336 | 8.284 | 8.284 | 59,405 | -0.05(-0.63%) |
Jul 18, 2018 | 8.214 | 8.345 | 8.197 | 8.336 | 259,769 | +0.10(+1.27%) |
Jul 17, 2018 | 8.180 | 8.284 | 8.180 | 8.232 | 320,911 | +0.03(+0.43%) |
Jul 16, 2018 | 8.162 | 8.206 | 8.145 | 8.197 | 255,219 | +0.05(+0.64%) |
Jul 13, 2018 | 8.145 | 8.197 | 8.145 | 8.145 | 38,965 | -0.02(-0.21%) |
Jul 12, 2018 | 8.214 | 8.214 | 8.162 | 8.162 | 66,169 | -0.03(-0.43%) |
Jul 11, 2018 | 8.162 | 8.249 | 8.162 | 8.197 | 347,256 | -0.03(-0.42%) |
Jul 10, 2018 | 8.232 | 8.267 | 8.145 | 8.232 | 579,995 | +0.02(+0.21%) |
Jul 09, 2018 | 8.180 | 8.232 | 8.162 | 8.214 | 158,303 | +0.07(+0.86%) |
Jul 06, 2018 | 8.197 | 8.232 | 8.145 | 8.145 | 65,230 | -0.07(-0.85%) |
Jul 05, 2018 | 8.214 | 8.267 | 8.162 | 8.214 | 105,486 | +0.02(+0.21%) |
Jul 03, 2018 | 8.197 | 8.197 | 8.197 | 0 | -0.05(-0.63%) |