Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.230 | 8.315 | 8.200 | 8.270 | 17,500 | +0.07(+0.92%) |
Sep 27, 2018 | 8.250 | 8.250 | 8.180 | 8.195 | 51,789 | -0.08(-0.97%) |
Sep 26, 2018 | 8.380 | 8.380 | 8.250 | 8.275 | 22,551 | -0.12(-1.49%) |
Sep 25, 2018 | 8.350 | 8.468 | 8.350 | 8.400 | 9,135 | +0.03(+0.30%) |
Sep 24, 2018 | 8.430 | 8.490 | 8.324 | 8.375 | 33,976 | -0.02(-0.18%) |
Sep 21, 2018 | 8.300 | 8.410 | 8.250 | 8.390 | 31,100 | -0.04(-0.47%) |
Sep 20, 2018 | 8.440 | 8.440 | 8.300 | 8.430 | 30,188 | +0.09(+1.08%) |
Sep 19, 2018 | 8.310 | 8.525 | 8.240 | 8.340 | 46,499 | +0.14(+1.71%) |
Sep 18, 2018 | 8.220 | 8.240 | 8.102 | 8.200 | 17,981 | +0.07(+0.86%) |
Sep 17, 2018 | 8.110 | 8.150 | 7.992 | 8.130 | 17,792 | +0.16(+2.01%) |
Sep 14, 2018 | 7.910 | 8.050 | 7.910 | 7.970 | 26,700 | -0.01(-0.13%) |
Sep 13, 2018 | 8.100 | 8.110 | 7.940 | 7.980 | 38,873 | -0.05(-0.62%) |
Sep 12, 2018 | 7.820 | 8.110 | 7.780 | 8.030 | 43,376 | +0.22(+2.82%) |
Sep 11, 2018 | 7.820 | 7.850 | 7.650 | 7.810 | 43,210 | -0.08(-1.01%) |
Sep 10, 2018 | 8.140 | 8.140 | 7.860 | 7.890 | 56,095 | -0.13(-1.56%) |
Sep 07, 2018 | 8.000 | 8.060 | 7.970 | 8.015 | 26,100 | +0.01(+0.06%) |
Sep 06, 2018 | 8.130 | 8.150 | 8.010 | 8.010 | 27,310 | -0.05(-0.62%) |
Sep 05, 2018 | 8.000 | 8.100 | 8.000 | 8.060 | 14,137 | +0.04(+0.50%) |
Sep 04, 2018 | 8.275 | 8.300 | 8.000 | 8.020 | 46,391 | -0.38(-4.52%) |
Aug 31, 2018 | 8.400 | 8.400 | 8.400 | 0 | -0.02(-0.24%) | |
Aug 30, 2018 | 8.590 | 8.590 | 8.410 | 8.420 | 10,556 | -0.19(-2.21%) |
Aug 29, 2018 | 8.670 | 8.670 | 8.600 | 8.610 | 13,814 | +0.02(+0.23%) |
Aug 28, 2018 | 8.930 | 8.930 | 8.560 | 8.590 | 23,627 | -0.16(-1.83%) |
Aug 27, 2018 | 8.740 | 8.820 | 8.700 | 8.750 | 24,136 | +0.08(+0.92%) |
Aug 24, 2018 | 8.520 | 8.680 | 8.510 | 8.670 | 17,600 | +0.35(+4.21%) |
Aug 23, 2018 | 8.600 | 8.600 | 8.320 | 8.320 | 32,384 | -0.28(-3.26%) |
Aug 22, 2018 | 8.680 | 8.680 | 8.561 | 8.600 | 9,357 | +0.07(+0.88%) |
Aug 21, 2018 | 8.500 | 8.550 | 8.450 | 8.525 | 25,187 | +0.06(+0.74%) |
Aug 20, 2018 | 8.610 | 8.610 | 8.380 | 8.462 | 43,659 | -0.04(-0.45%) |
Aug 17, 2018 | 8.300 | 8.530 | 8.300 | 8.500 | 19,400 | +0.23(+2.78%) |
Aug 16, 2018 | 8.590 | 8.600 | 8.260 | 8.270 | 30,799 | -0.15(-1.78%) |
Aug 15, 2018 | 8.900 | 8.930 | 8.360 | 8.420 | 293,307 | -0.59(-6.55%) |
Aug 14, 2018 | 9.119 | 9.119 | 9.010 | 9.010 | 15,357 | -0.01(-0.11%) |
Aug 13, 2018 | 9.210 | 9.230 | 8.940 | 9.020 | 36,330 | -0.25(-2.70%) |
Aug 10, 2018 | 9.360 | 9.370 | 9.260 | 9.270 | 66,400 | -0.12(-1.28%) |
Aug 09, 2018 | 9.420 | 9.450 | 9.384 | 9.390 | 22,350 | +0.11(+1.19%) |
Aug 08, 2018 | 9.260 | 9.308 | 9.250 | 9.280 | 65,568 | -0.04(-0.41%) |
Aug 07, 2018 | 9.450 | 9.460 | 9.300 | 9.318 | 29,208 | -0.13(-1.39%) |
Aug 06, 2018 | 9.560 | 9.560 | 9.450 | 9.450 | 66,311 | -0.12(-1.20%) |
Aug 03, 2018 | 9.526 | 9.600 | 9.526 | 9.565 | 6,400 | +0.11(+1.12%) |
Aug 02, 2018 | 9.560 | 9.579 | 9.430 | 9.459 | 38,325 | -0.11(-1.16%) |
Aug 01, 2018 | 9.690 | 9.690 | 9.570 | 9.570 | 50,147 | -0.07(-0.75%) |
Jul 31, 2018 | 9.630 | 9.690 | 9.550 | 9.643 | 14,513 | +0.09(+0.97%) |
Jul 30, 2018 | 9.670 | 9.670 | 9.550 | 9.550 | 16,505 | -0.08(-0.83%) |
Jul 27, 2018 | 9.680 | 9.720 | 9.530 | 9.630 | 41,500 | -0.07(-0.67%) |
Jul 26, 2018 | 9.690 | 9.800 | 9.690 | 9.695 | 28,030 | -0.15(-1.57%) |
Jul 25, 2018 | 9.850 | 9.850 | 9.750 | 9.850 | 17,624 | +0.03(+0.31%) |
Jul 24, 2018 | 9.700 | 9.830 | 9.700 | 9.820 | 13,045 | +0.13(+1.34%) |
Jul 23, 2018 | 9.750 | 9.770 | 9.740 | 9.690 | 9,687 | -0.08(-0.82%) |
Jul 20, 2018 | 9.780 | 9.849 | 9.770 | 9.770 | 8,814 | +0.01(+0.10%) |
Jul 19, 2018 | 9.790 | 9.855 | 9.760 | 9.760 | 18,958 | -0.07(-0.71%) |
Jul 18, 2018 | 9.860 | 9.920 | 9.830 | 9.830 | 31,769 | -0.07(-0.76%) |
Jul 17, 2018 | 9.940 | 10.03 | 9.770 | 9.905 | 30,344 | -0.09(-0.85%) |
Jul 16, 2018 | 10.00 | 10.01 | 9.970 | 9.990 | 16,021 | -0.03(-0.30%) |
Jul 13, 2018 | 10.05 | 10.08 | 10.01 | 10.02 | 17,482 | -0.03(-0.30%) |
Jul 12, 2018 | 10.05 | 10.14 | 10.05 | 10.05 | 12,449 | -0.00(-0.05%) |
Jul 11, 2018 | 10.19 | 10.19 | 10.05 | 10.05 | 11,163 | -0.22(-2.19%) |
Jul 10, 2018 | 10.29 | 10.31 | 10.24 | 10.28 | 9,084 | -0.06(-0.57%) |
Jul 09, 2018 | 10.49 | 10.49 | 10.34 | 10.34 | 8,467 | -0.03(-0.30%) |
Jul 06, 2018 | 10.32 | 10.37 | 10.26 | 10.37 | 30,459 | +0.05(+0.48%) |
Jul 05, 2018 | 10.32 | 10.37 | 10.28 | 10.32 | 6,444 | +0.03(+0.29%) |
Jul 03, 2018 | 10.29 | 10.29 | 10.29 | 0 | +0.22(+2.18%) |