Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.084 | 8.214 | 8.077 | 8.214 | 252,273 | +0.14(+1.69%) |
Sep 27, 2018 | 8.019 | 8.103 | 8.019 | 8.077 | 275,628 | +0.07(+0.89%) |
Sep 26, 2018 | 8.064 | 8.123 | 8.006 | 8.006 | 361,805 | -0.06(-0.73%) |
Sep 25, 2018 | 8.019 | 8.103 | 8.006 | 8.064 | 424,749 | +0.05(+0.57%) |
Sep 24, 2018 | 8.084 | 8.084 | 7.934 | 8.019 | 456,755 | -0.07(-0.88%) |
Sep 21, 2018 | 7.967 | 8.110 | 7.928 | 8.090 | 1,029,221 | +0.10(+1.30%) |
Sep 20, 2018 | 7.882 | 7.993 | 7.811 | 7.986 | 250,018 | +0.12(+1.49%) |
Sep 19, 2018 | 7.993 | 8.006 | 7.850 | 7.869 | 503,260 | -0.12(-1.47%) |
Sep 18, 2018 | 8.103 | 8.123 | 7.986 | 7.986 | 235,004 | -0.13(-1.60%) |
Sep 17, 2018 | 8.136 | 8.162 | 8.045 | 8.116 | 359,239 | -0.02(-0.24%) |
Sep 14, 2018 | 8.221 | 8.234 | 8.110 | 8.136 | 269,020 | -0.09(-1.11%) |
Sep 13, 2018 | 8.182 | 8.292 | 8.165 | 8.227 | 340,823 | +0.04(+0.48%) |
Sep 12, 2018 | 8.201 | 8.247 | 8.182 | 8.188 | 436,544 | -0.01(-0.08%) |
Sep 11, 2018 | 8.182 | 8.240 | 8.136 | 8.195 | 336,633 | +0.01(+0.08%) |
Sep 10, 2018 | 8.208 | 8.266 | 8.156 | 8.188 | 401,433 | +0.00(+0.00%) |
Sep 07, 2018 | 8.266 | 8.273 | 8.175 | 8.188 | 313,729 | -0.10(-1.18%) |
Sep 06, 2018 | 8.344 | 8.370 | 8.286 | 8.286 | 261,313 | -0.05(-0.55%) |
Sep 05, 2018 | 8.292 | 8.357 | 8.234 | 8.331 | 362,933 | +0.04(+0.47%) |
Sep 04, 2018 | 8.403 | 8.416 | 8.273 | 8.292 | 481,140 | -0.11(-1.32%) |
Aug 31, 2018 | 8.403 | 8.403 | 8.403 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.468 | 8.497 | 8.396 | 8.422 | 1,921,298 | -0.03(-0.38%) |
Aug 29, 2018 | 8.461 | 8.500 | 8.442 | 8.455 | 609,611 | +0.00(+0.00%) |
Aug 28, 2018 | 8.422 | 8.461 | 8.383 | 8.455 | 586,668 | +0.05(+0.54%) |
Aug 27, 2018 | 8.461 | 8.461 | 8.357 | 8.409 | 326,645 | -0.03(-0.39%) |
Aug 24, 2018 | 8.435 | 8.461 | 8.403 | 8.442 | 246,281 | +0.00(+0.00%) |
Aug 23, 2018 | 8.396 | 8.455 | 8.396 | 8.442 | 261,235 | +0.00(+0.00%) |
Aug 22, 2018 | 8.461 | 8.461 | 8.429 | 8.442 | 650,840 | +0.01(+0.08%) |
Aug 21, 2018 | 8.416 | 8.461 | 8.383 | 8.435 | 503,189 | +0.03(+0.31%) |
Aug 20, 2018 | 8.455 | 8.455 | 8.364 | 8.409 | 454,579 | +0.00(+0.00%) |
Aug 17, 2018 | 8.429 | 8.474 | 8.266 | 8.409 | 4,062,345 | -0.03(-0.39%) |
Aug 16, 2018 | 8.357 | 8.474 | 8.325 | 8.442 | 546,913 | +0.08(+1.01%) |
Aug 15, 2018 | 8.325 | 8.377 | 8.318 | 8.357 | 329,157 | +0.03(+0.31%) |
Aug 14, 2018 | 8.364 | 8.409 | 8.325 | 8.331 | 466,348 | +0.00(+0.00%) |
Aug 13, 2018 | 8.331 | 8.351 | 8.305 | 8.331 | 317,992 | +0.02(+0.23%) |
Aug 10, 2018 | 8.331 | 8.357 | 8.299 | 8.312 | 250,276 | -0.03(-0.39%) |
Aug 09, 2018 | 8.338 | 8.364 | 8.312 | 8.344 | 538,549 | +0.00(+0.00%) |
Aug 08, 2018 | 8.344 | 8.383 | 8.286 | 8.344 | 278,684 | +0.02(+0.23%) |
Aug 07, 2018 | 8.351 | 8.351 | 8.279 | 8.325 | 444,130 | +0.00(+0.00%) |
Aug 06, 2018 | 8.331 | 8.409 | 8.273 | 8.325 | 233,892 | +0.03(+0.31%) |
Aug 03, 2018 | 8.279 | 8.312 | 8.195 | 8.299 | 242,748 | +0.07(+0.79%) |
Aug 02, 2018 | 8.396 | 8.514 | 8.149 | 8.234 | 286,223 | -0.09(-1.09%) |
Aug 01, 2018 | 8.260 | 8.377 | 8.208 | 8.325 | 178,338 | +0.03(+0.31%) |
Jul 31, 2018 | 8.227 | 8.370 | 8.208 | 8.299 | 277,087 | +0.09(+1.11%) |
Jul 30, 2018 | 8.156 | 8.273 | 8.143 | 8.208 | 400,439 | +0.05(+0.56%) |
Jul 27, 2018 | 8.383 | 8.383 | 8.156 | 8.162 | 344,456 | -0.21(-2.49%) |
Jul 26, 2018 | 8.331 | 8.387 | 8.312 | 8.370 | 308,672 | +0.07(+0.78%) |
Jul 25, 2018 | 8.325 | 8.383 | 8.279 | 8.305 | 410,730 | -0.01(-0.16%) |
Jul 24, 2018 | 8.338 | 8.338 | 8.240 | 8.318 | 326,491 | +0.01(+0.08%) |
Jul 23, 2018 | 8.279 | 8.325 | 8.201 | 8.312 | 304,043 | +0.01(+0.16%) |
Jul 20, 2018 | 8.383 | 8.383 | 8.273 | 8.299 | 223,379 | -0.08(-1.01%) |
Jul 19, 2018 | 8.292 | 8.416 | 8.240 | 8.383 | 223,217 | +0.11(+1.34%) |
Jul 18, 2018 | 8.279 | 8.299 | 8.182 | 8.273 | 268,943 | -0.03(-0.39%) |
Jul 17, 2018 | 8.409 | 8.435 | 8.266 | 8.305 | 525,915 | -0.09(-1.09%) |
Jul 16, 2018 | 8.403 | 8.422 | 8.343 | 8.396 | 211,060 | -0.01(-0.08%) |
Jul 13, 2018 | 8.416 | 8.448 | 8.383 | 8.403 | 189,703 | -0.01(-0.08%) |
Jul 12, 2018 | 8.435 | 8.435 | 8.344 | 8.409 | 207,698 | +0.01(+0.16%) |
Jul 11, 2018 | 8.390 | 8.443 | 8.331 | 8.396 | 327,659 | -0.01(-0.15%) |
Jul 10, 2018 | 8.487 | 8.487 | 8.357 | 8.409 | 491,242 | +0.02(+0.19%) |
Jul 09, 2018 | 8.361 | 8.408 | 8.310 | 8.393 | 570,421 | +0.03(+0.38%) |
Jul 06, 2018 | 8.419 | 8.438 | 8.321 | 8.361 | 319,709 | -0.01(-0.15%) |
Jul 05, 2018 | 8.259 | 8.393 | 8.231 | 8.374 | 851,866 | +0.15(+1.79%) |
Jul 03, 2018 | 8.227 | 8.227 | 8.227 | 0 | +0.04(+0.47%) |