Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.081 | 8.115 | 7.878 | 7.887 | 816,184 | -0.23(-2.81%) |
Sep 27, 2018 | 8.174 | 8.250 | 8.098 | 8.115 | 793,268 | -0.05(-0.67%) |
Sep 26, 2018 | 8.194 | 8.227 | 8.137 | 8.170 | 717,279 | -0.01(-0.10%) |
Sep 25, 2018 | 8.227 | 8.275 | 8.178 | 8.178 | 412,841 | -0.05(-0.59%) |
Sep 24, 2018 | 8.251 | 8.284 | 8.219 | 8.227 | 598,842 | -0.02(-0.20%) |
Sep 21, 2018 | 8.227 | 8.308 | 8.219 | 8.243 | 606,340 | +0.02(+0.20%) |
Sep 20, 2018 | 8.210 | 8.243 | 8.170 | 8.227 | 410,556 | +0.05(+0.60%) |
Sep 19, 2018 | 8.251 | 8.300 | 8.178 | 8.178 | 468,566 | -0.07(-0.79%) |
Sep 18, 2018 | 8.235 | 8.251 | 8.162 | 8.243 | 466,670 | -0.01(-0.10%) |
Sep 17, 2018 | 8.178 | 8.251 | 8.129 | 8.251 | 355,275 | +0.10(+1.20%) |
Sep 14, 2018 | 8.170 | 8.227 | 8.153 | 8.153 | 394,631 | -0.02(-0.30%) |
Sep 13, 2018 | 8.210 | 8.251 | 8.170 | 8.178 | 253,961 | -0.01(-0.10%) |
Sep 12, 2018 | 8.300 | 8.308 | 8.088 | 8.186 | 665,540 | -0.12(-1.47%) |
Sep 11, 2018 | 8.308 | 8.332 | 8.300 | 8.308 | 328,447 | -0.02(-0.20%) |
Sep 10, 2018 | 8.316 | 8.340 | 8.292 | 8.324 | 248,442 | +0.01(+0.10%) |
Sep 07, 2018 | 8.324 | 8.389 | 8.251 | 8.316 | 311,227 | -0.02(-0.29%) |
Sep 06, 2018 | 8.340 | 8.373 | 8.320 | 8.340 | 302,560 | +0.00(+0.00%) |
Sep 05, 2018 | 8.308 | 8.377 | 8.304 | 8.340 | 631,393 | +0.03(+0.39%) |
Sep 04, 2018 | 8.259 | 8.332 | 8.235 | 8.308 | 438,645 | +0.04(+0.49%) |
Aug 31, 2018 | 8.267 | 8.267 | 8.267 | 0 | -0.02(-0.29%) | |
Aug 30, 2018 | 8.267 | 8.340 | 8.267 | 8.292 | 308,386 | +0.02(+0.20%) |
Aug 29, 2018 | 8.243 | 8.292 | 8.227 | 8.275 | 324,209 | +0.00(+0.00%) |
Aug 28, 2018 | 8.251 | 8.298 | 8.202 | 8.275 | 514,375 | +0.04(+0.49%) |
Aug 27, 2018 | 8.235 | 8.259 | 8.202 | 8.235 | 355,511 | -0.01(-0.10%) |
Aug 24, 2018 | 8.235 | 8.259 | 8.178 | 8.243 | 272,724 | +0.00(+0.00%) |
Aug 23, 2018 | 8.243 | 8.284 | 8.235 | 8.243 | 329,539 | -0.01(-0.10%) |
Aug 22, 2018 | 8.308 | 8.353 | 8.251 | 8.251 | 245,006 | -0.07(-0.88%) |
Aug 21, 2018 | 8.275 | 8.357 | 8.275 | 8.324 | 444,528 | +0.04(+0.49%) |
Aug 20, 2018 | 8.284 | 8.365 | 8.251 | 8.284 | 598,309 | -0.01(-0.10%) |
Aug 17, 2018 | 8.227 | 8.332 | 8.227 | 8.292 | 308,398 | +0.04(+0.49%) |
Aug 16, 2018 | 8.243 | 8.259 | 8.186 | 8.251 | 452,878 | +0.02(+0.30%) |
Aug 15, 2018 | 8.219 | 8.275 | 8.153 | 8.227 | 482,329 | -0.03(-0.39%) |
Aug 14, 2018 | 8.275 | 8.316 | 8.251 | 8.259 | 414,771 | -0.02(-0.20%) |
Aug 13, 2018 | 8.251 | 8.349 | 8.235 | 8.275 | 339,100 | +0.00(+0.00%) |
Aug 10, 2018 | 8.300 | 8.357 | 8.251 | 8.275 | 419,357 | -0.04(-0.49%) |
Aug 09, 2018 | 8.316 | 8.376 | 8.308 | 8.316 | 289,561 | +0.00(+0.00%) |
Aug 08, 2018 | 8.308 | 8.357 | 8.227 | 8.316 | 431,577 | +0.02(+0.20%) |
Aug 07, 2018 | 8.373 | 8.397 | 8.275 | 8.300 | 352,042 | -0.08(-0.97%) |
Aug 06, 2018 | 8.430 | 8.430 | 8.348 | 8.381 | 348,490 | -0.07(-0.77%) |
Aug 03, 2018 | 8.479 | 8.523 | 8.422 | 8.446 | 364,985 | -0.02(-0.19%) |
Aug 02, 2018 | 8.495 | 8.503 | 8.422 | 8.462 | 354,270 | -0.06(-0.67%) |
Aug 01, 2018 | 8.552 | 8.560 | 8.381 | 8.519 | 708,914 | -0.03(-0.38%) |
Jul 31, 2018 | 8.511 | 8.568 | 8.454 | 8.552 | 1,009,036 | +0.08(+0.96%) |
Jul 30, 2018 | 8.454 | 8.519 | 8.446 | 8.471 | 845,152 | +0.02(+0.19%) |
Jul 27, 2018 | 8.446 | 8.471 | 8.389 | 8.454 | 1,033,571 | +0.01(+0.10%) |
Jul 26, 2018 | 8.397 | 8.508 | 8.373 | 8.446 | 561,067 | +0.03(+0.39%) |
Jul 25, 2018 | 8.194 | 8.430 | 8.137 | 8.414 | 1,017,793 | +0.21(+2.58%) |
Jul 24, 2018 | 8.129 | 8.243 | 8.129 | 8.202 | 471,358 | +0.02(+0.30%) |
Jul 23, 2018 | 8.129 | 8.202 | 8.056 | 8.178 | 980,024 | +0.07(+0.90%) |
Jul 20, 2018 | 8.357 | 8.357 | 8.032 | 8.105 | 1,556,451 | -0.27(-3.20%) |
Jul 19, 2018 | 8.316 | 8.429 | 8.316 | 8.373 | 378,417 | +0.03(+0.39%) |
Jul 18, 2018 | 8.251 | 8.365 | 8.251 | 8.340 | 412,974 | +0.06(+0.69%) |
Jul 17, 2018 | 8.259 | 8.332 | 8.259 | 8.284 | 309,431 | +0.02(+0.30%) |
Jul 16, 2018 | 8.300 | 8.349 | 8.251 | 8.259 | 500,196 | -0.04(-0.49%) |
Jul 13, 2018 | 8.324 | 8.373 | 8.296 | 8.300 | 299,489 | -0.04(-0.49%) |
Jul 12, 2018 | 8.430 | 8.454 | 8.284 | 8.340 | 741,325 | -0.07(-0.87%) |
Jul 11, 2018 | 8.405 | 8.475 | 8.373 | 8.414 | 1,001,774 | -0.02(-0.19%) |
Jul 10, 2018 | 8.430 | 8.462 | 8.397 | 8.430 | 427,116 | +0.00(+0.00%) |
Jul 09, 2018 | 8.536 | 8.536 | 8.414 | 8.430 | 576,189 | -0.07(-0.86%) |
Jul 06, 2018 | 8.430 | 8.576 | 8.430 | 8.503 | 762,348 | +0.07(+0.87%) |
Jul 05, 2018 | 8.454 | 8.495 | 8.389 | 8.430 | 585,970 | +0.00(+0.00%) |
Jul 03, 2018 | 8.430 | 8.430 | 8.430 | 0 | -0.02(-0.19%) |