Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.486 | 8.562 | 8.457 | 8.524 | 1,208,101 | +0.03(+0.34%) |
Sep 27, 2018 | 8.314 | 8.505 | 8.257 | 8.495 | 1,451,108 | +0.20(+2.41%) |
Sep 26, 2018 | 8.400 | 8.400 | 8.238 | 8.295 | 944,509 | -0.08(-0.91%) |
Sep 25, 2018 | 8.429 | 8.429 | 8.314 | 8.372 | 607,481 | -0.03(-0.34%) |
Sep 24, 2018 | 8.514 | 8.514 | 8.343 | 8.400 | 612,916 | -0.14(-1.67%) |
Sep 21, 2018 | 8.648 | 8.705 | 8.543 | 8.543 | 1,896,570 | -0.10(-1.21%) |
Sep 20, 2018 | 8.629 | 8.686 | 8.624 | 8.648 | 576,225 | +0.07(+0.78%) |
Sep 19, 2018 | 8.429 | 8.600 | 8.400 | 8.581 | 1,272,046 | +0.13(+1.58%) |
Sep 18, 2018 | 8.334 | 8.457 | 8.291 | 8.448 | 1,139,093 | +0.17(+2.07%) |
Sep 17, 2018 | 8.381 | 8.534 | 8.214 | 8.276 | 778,568 | +0.00(+0.00%) |
Sep 14, 2018 | 8.286 | 8.362 | 8.229 | 8.276 | 633,240 | -0.01(-0.12%) |
Sep 13, 2018 | 8.429 | 8.457 | 8.276 | 8.286 | 402,224 | -0.12(-1.47%) |
Sep 12, 2018 | 8.419 | 8.419 | 8.295 | 8.410 | 569,968 | -0.04(-0.45%) |
Sep 11, 2018 | 8.305 | 8.457 | 8.286 | 8.448 | 711,269 | +0.12(+1.49%) |
Sep 10, 2018 | 8.305 | 8.400 | 8.229 | 8.324 | 568,880 | +0.06(+0.69%) |
Sep 07, 2018 | 8.553 | 8.581 | 8.257 | 8.267 | 1,049,135 | -0.31(-3.66%) |
Sep 06, 2018 | 8.581 | 8.829 | 8.543 | 8.581 | 2,082,967 | +0.09(+1.01%) |
Sep 05, 2018 | 8.429 | 8.562 | 8.400 | 8.495 | 789,294 | +0.10(+1.13%) |
Sep 04, 2018 | 8.305 | 8.467 | 8.257 | 8.400 | 618,782 | +0.10(+1.26%) |
Aug 31, 2018 | 8.295 | 8.295 | 8.295 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.353 | 8.400 | 8.295 | 8.314 | 685,912 | -0.03(-0.34%) |
Aug 29, 2018 | 8.429 | 8.457 | 8.305 | 8.343 | 701,630 | -0.03(-0.34%) |
Aug 28, 2018 | 8.476 | 8.524 | 8.353 | 8.372 | 494,965 | -0.10(-1.24%) |
Aug 27, 2018 | 8.534 | 8.629 | 8.448 | 8.476 | 505,057 | -0.02(-0.22%) |
Aug 24, 2018 | 8.486 | 8.534 | 8.362 | 8.495 | 1,004,406 | +0.08(+0.91%) |
Aug 23, 2018 | 8.553 | 8.581 | 8.410 | 8.419 | 893,912 | -0.14(-1.67%) |
Aug 22, 2018 | 8.676 | 8.714 | 8.543 | 8.562 | 850,277 | -0.11(-1.32%) |
Aug 21, 2018 | 8.743 | 8.867 | 8.576 | 8.676 | 976,115 | -0.09(-0.98%) |
Aug 20, 2018 | 8.895 | 8.929 | 8.753 | 8.762 | 361,252 | -0.12(-1.39%) |
Aug 17, 2018 | 8.876 | 8.914 | 8.791 | 8.886 | 480,678 | -0.01(-0.11%) |
Aug 16, 2018 | 8.886 | 8.962 | 8.838 | 8.895 | 518,050 | +0.09(+0.97%) |
Aug 15, 2018 | 8.876 | 8.910 | 8.781 | 8.810 | 882,430 | -0.09(-0.96%) |
Aug 14, 2018 | 8.886 | 8.962 | 8.838 | 8.895 | 677,556 | +0.08(+0.86%) |
Aug 13, 2018 | 8.914 | 8.995 | 8.791 | 8.819 | 758,641 | -0.06(-0.64%) |
Aug 10, 2018 | 8.943 | 8.943 | 8.762 | 8.876 | 595,966 | -0.03(-0.32%) |
Aug 09, 2018 | 9.105 | 9.134 | 8.705 | 8.905 | 1,463,373 | -0.20(-2.20%) |
Aug 08, 2018 | 8.991 | 9.172 | 8.857 | 9.105 | 898,068 | +0.21(+2.36%) |
Aug 07, 2018 | 8.857 | 9.010 | 8.838 | 8.895 | 967,926 | +0.10(+1.19%) |
Aug 06, 2018 | 8.905 | 8.905 | 8.743 | 8.791 | 1,036,930 | -0.12(-1.39%) |
Aug 03, 2018 | 8.524 | 9.010 | 8.524 | 8.914 | 3,384,910 | +0.37(+4.35%) |
Aug 02, 2018 | 8.524 | 8.553 | 8.448 | 8.543 | 482,793 | -0.03(-0.33%) |
Aug 01, 2018 | 8.610 | 8.686 | 8.524 | 8.572 | 637,649 | -0.02(-0.22%) |
Jul 31, 2018 | 8.524 | 8.624 | 8.505 | 8.591 | 757,080 | +0.07(+0.78%) |
Jul 30, 2018 | 8.476 | 8.624 | 8.472 | 8.524 | 825,520 | +0.01(+0.11%) |
Jul 27, 2018 | 8.638 | 8.700 | 8.495 | 8.514 | 706,738 | -0.08(-0.89%) |
Jul 26, 2018 | 8.486 | 8.648 | 8.486 | 8.591 | 998,610 | +0.15(+1.81%) |
Jul 25, 2018 | 8.495 | 8.591 | 8.381 | 8.438 | 500,654 | -0.06(-0.67%) |
Jul 24, 2018 | 8.524 | 8.581 | 8.457 | 8.495 | 670,378 | +0.04(+0.45%) |
Jul 23, 2018 | 8.343 | 8.476 | 8.343 | 8.457 | 397,123 | +0.09(+1.02%) |
Jul 20, 2018 | 8.381 | 8.386 | 8.267 | 8.372 | 556,098 | +0.00(+0.00%) |
Jul 19, 2018 | 8.362 | 8.462 | 8.324 | 8.372 | 898,957 | -0.01(-0.11%) |
Jul 18, 2018 | 8.314 | 8.400 | 8.257 | 8.381 | 717,139 | +0.07(+0.80%) |
Jul 17, 2018 | 8.257 | 8.348 | 8.191 | 8.314 | 743,754 | +0.16(+1.99%) |
Jul 16, 2018 | 8.238 | 8.267 | 8.100 | 8.153 | 879,251 | -0.09(-1.04%) |
Jul 13, 2018 | 8.324 | 8.357 | 8.219 | 8.238 | 798,106 | -0.09(-1.03%) |
Jul 12, 2018 | 8.353 | 8.372 | 8.219 | 8.324 | 1,055,909 | +0.01(+0.11%) |
Jul 11, 2018 | 8.286 | 8.410 | 8.257 | 8.314 | 1,326,135 | +0.02(+0.23%) |
Jul 10, 2018 | 8.372 | 8.400 | 8.234 | 8.295 | 769,760 | -0.07(-0.80%) |
Jul 09, 2018 | 8.314 | 8.457 | 8.314 | 8.362 | 1,178,551 | +0.07(+0.80%) |
Jul 06, 2018 | 8.324 | 8.372 | 8.248 | 8.295 | 907,363 | -0.05(-0.57%) |
Jul 05, 2018 | 8.334 | 8.391 | 8.234 | 8.343 | 806,743 | +0.03(+0.34%) |
Jul 03, 2018 | 8.314 | 8.314 | 8.314 | 0 | +0.01(+0.11%) |