Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.500 | 8.840 | 8.500 | 8.840 | 11,400 | +0.33(+3.88%) |
Sep 27, 2018 | 8.620 | 8.790 | 8.500 | 8.510 | 14,925 | -0.20(-2.30%) |
Sep 26, 2018 | 9.350 | 9.485 | 8.710 | 8.710 | 27,809 | -0.69(-7.34%) |
Sep 25, 2018 | 9.670 | 9.670 | 9.400 | 9.400 | 37,913 | -0.28(-2.89%) |
Sep 24, 2018 | 9.800 | 9.860 | 9.455 | 9.680 | 6,255 | -0.12(-1.22%) |
Sep 21, 2018 | 9.900 | 9.900 | 9.385 | 9.800 | 42,800 | +0.05(+0.51%) |
Sep 20, 2018 | 9.980 | 10.00 | 9.610 | 9.750 | 123,192 | +0.36(+3.83%) |
Sep 19, 2018 | 9.300 | 9.500 | 9.200 | 9.390 | 48,480 | +0.22(+2.41%) |
Sep 18, 2018 | 9.300 | 9.360 | 8.847 | 9.169 | 33,789 | -0.08(-0.87%) |
Sep 17, 2018 | 9.050 | 9.410 | 9.050 | 9.250 | 26,634 | +0.12(+1.37%) |
Sep 14, 2018 | 8.450 | 9.373 | 8.395 | 9.125 | 13,800 | +0.69(+8.12%) |
Sep 13, 2018 | 8.190 | 8.500 | 8.120 | 8.440 | 36,314 | +0.33(+4.07%) |
Sep 12, 2018 | 8.230 | 8.270 | 8.000 | 8.110 | 24,517 | -0.06(-0.73%) |
Sep 11, 2018 | 7.960 | 8.230 | 7.960 | 8.170 | 18,934 | +0.21(+2.64%) |
Sep 10, 2018 | 8.060 | 8.200 | 7.960 | 7.960 | 20,742 | -0.14(-1.73%) |
Sep 07, 2018 | 8.100 | 8.200 | 7.940 | 8.100 | 19,700 | +0.18(+2.27%) |
Sep 06, 2018 | 8.050 | 8.210 | 7.900 | 7.920 | 32,211 | -0.08(-1.00%) |
Sep 05, 2018 | 8.010 | 8.050 | 7.675 | 8.000 | 27,201 | +0.00(+0.00%) |
Sep 04, 2018 | 8.040 | 8.100 | 7.900 | 8.000 | 15,912 | -0.10(-1.23%) |
Aug 31, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) | |
Aug 30, 2018 | 7.785 | 8.150 | 7.785 | 8.050 | 27,809 | +0.01(+0.12%) |
Aug 29, 2018 | 7.680 | 8.190 | 7.680 | 8.040 | 16,378 | +0.27(+3.47%) |
Aug 28, 2018 | 8.110 | 8.120 | 7.680 | 7.770 | 20,420 | -0.31(-3.84%) |
Aug 27, 2018 | 7.980 | 8.180 | 7.950 | 8.080 | 17,401 | +0.08(+1.00%) |
Aug 24, 2018 | 7.950 | 8.050 | 7.590 | 8.000 | 26,200 | +0.00(+0.00%) |
Aug 23, 2018 | 7.990 | 8.000 | 7.900 | 8.000 | 17,118 | +0.01(+0.13%) |
Aug 22, 2018 | 7.890 | 8.000 | 7.890 | 7.990 | 8,660 | +0.01(+0.13%) |
Aug 21, 2018 | 8.000 | 8.160 | 7.850 | 7.980 | 25,264 | +0.03(+0.38%) |
Aug 20, 2018 | 8.100 | 8.100 | 7.660 | 7.950 | 19,056 | -0.20(-2.45%) |
Aug 17, 2018 | 7.890 | 8.170 | 7.665 | 8.150 | 7,300 | +0.22(+2.77%) |
Aug 16, 2018 | 7.800 | 8.000 | 7.630 | 7.930 | 6,921 | -0.07(-0.88%) |
Aug 15, 2018 | 7.890 | 8.000 | 7.532 | 8.000 | 9,132 | +0.00(+0.00%) |
Aug 14, 2018 | 8.040 | 8.040 | 7.840 | 8.000 | 4,645 | -0.01(-0.12%) |
Aug 13, 2018 | 7.900 | 8.100 | 7.880 | 8.010 | 9,521 | +0.11(+1.39%) |
Aug 10, 2018 | 7.770 | 7.900 | 7.690 | 7.900 | 2,600 | +0.00(+0.00%) |
Aug 09, 2018 | 7.750 | 7.900 | 7.610 | 7.900 | 5,668 | +0.36(+4.77%) |
Aug 08, 2018 | 7.469 | 7.650 | 7.360 | 7.540 | 6,726 | +0.02(+0.27%) |
Aug 07, 2018 | 7.510 | 7.950 | 7.340 | 7.520 | 18,760 | +0.07(+0.94%) |
Aug 06, 2018 | 7.580 | 7.932 | 7.287 | 7.450 | 12,996 | +0.00(+0.00%) |
Aug 03, 2018 | 7.620 | 7.880 | 7.110 | 7.450 | 37,100 | +0.00(+0.00%) |
Aug 02, 2018 | 7.915 | 7.915 | 7.381 | 7.450 | 20,354 | -0.38(-4.85%) |
Aug 01, 2018 | 7.880 | 8.179 | 7.830 | 7.830 | 12,608 | -0.15(-1.88%) |
Jul 31, 2018 | 8.050 | 8.139 | 7.844 | 7.980 | 13,101 | -0.06(-0.75%) |
Jul 30, 2018 | 8.206 | 8.206 | 7.840 | 8.040 | 9,350 | +0.13(+1.64%) |
Jul 27, 2018 | 8.120 | 8.120 | 7.810 | 7.910 | 9,000 | -0.09(-1.12%) |
Jul 26, 2018 | 8.389 | 8.400 | 7.926 | 8.000 | 11,403 | -0.32(-3.85%) |
Jul 25, 2018 | 8.479 | 8.479 | 8.040 | 8.320 | 19,267 | +0.16(+1.96%) |
Jul 24, 2018 | 8.230 | 8.270 | 8.084 | 8.160 | 16,081 | -0.14(-1.69%) |
Jul 23, 2018 | 8.470 | 8.660 | 8.225 | 8.300 | 10,206 | -0.04(-0.48%) |
Jul 20, 2018 | 8.460 | 8.460 | 8.280 | 8.340 | 4,602 | -0.15(-1.77%) |
Jul 19, 2018 | 8.350 | 8.500 | 8.350 | 8.490 | 15,477 | +0.13(+1.56%) |
Jul 18, 2018 | 8.500 | 8.500 | 8.360 | 8.360 | 2,499 | -0.13(-1.53%) |
Jul 17, 2018 | 8.470 | 8.500 | 8.340 | 8.490 | 7,584 | +0.18(+2.17%) |
Jul 16, 2018 | 8.640 | 8.870 | 8.200 | 8.310 | 20,629 | -0.45(-5.14%) |
Jul 13, 2018 | 8.750 | 8.800 | 7.990 | 8.760 | 44,276 | +0.36(+4.29%) |
Jul 12, 2018 | 8.340 | 7.817 | 8.400 | 36,659 | +0.06(+0.72%) | |
Jul 11, 2018 | 8.857 | 8.920 | 8.340 | 8.340 | 19,848 | -0.05(-0.59%) |
Jul 10, 2018 | 8.697 | 8.697 | 8.330 | 8.390 | 21,734 | -0.45(-5.09%) |
Jul 09, 2018 | 9.000 | 9.190 | 8.710 | 8.840 | 40,307 | -0.17(-1.89%) |
Jul 06, 2018 | 9.230 | 9.230 | 8.700 | 9.010 | 13,875 | -0.03(-0.33%) |
Jul 05, 2018 | 9.220 | 9.330 | 8.990 | 9.040 | 25,741 | +0.04(+0.44%) |
Jul 03, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.34(+3.93%) |