Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.542 | 8.618 | 8.513 | 8.580 | 1,200,225 | +0.03(+0.34%) |
Sep 27, 2018 | 8.369 | 8.561 | 8.312 | 8.551 | 1,441,647 | +0.20(+2.41%) |
Sep 26, 2018 | 8.455 | 8.455 | 8.292 | 8.350 | 938,351 | -0.08(-0.91%) |
Sep 25, 2018 | 8.484 | 8.484 | 8.369 | 8.427 | 603,520 | -0.03(-0.34%) |
Sep 24, 2018 | 8.570 | 8.570 | 8.398 | 8.455 | 608,920 | -0.14(-1.67%) |
Sep 21, 2018 | 8.705 | 8.762 | 8.599 | 8.599 | 1,884,205 | -0.11(-1.21%) |
Sep 20, 2018 | 8.685 | 8.743 | 8.681 | 8.705 | 572,468 | +0.07(+0.78%) |
Sep 19, 2018 | 8.484 | 8.657 | 8.455 | 8.637 | 1,263,753 | +0.13(+1.58%) |
Sep 18, 2018 | 8.388 | 8.513 | 8.345 | 8.503 | 1,131,666 | +0.17(+2.07%) |
Sep 17, 2018 | 8.436 | 8.590 | 8.268 | 8.331 | 773,492 | +0.00(+0.00%) |
Sep 14, 2018 | 8.340 | 8.417 | 8.283 | 8.331 | 629,111 | -0.01(-0.11%) |
Sep 13, 2018 | 8.484 | 8.513 | 8.331 | 8.340 | 399,602 | -0.12(-1.47%) |
Sep 12, 2018 | 8.474 | 8.474 | 8.350 | 8.465 | 566,252 | -0.04(-0.45%) |
Sep 11, 2018 | 8.359 | 8.513 | 8.340 | 8.503 | 706,631 | +0.12(+1.49%) |
Sep 10, 2018 | 8.359 | 8.455 | 8.283 | 8.379 | 565,172 | +0.06(+0.69%) |
Sep 07, 2018 | 8.609 | 8.637 | 8.312 | 8.321 | 1,042,295 | -0.32(-3.66%) |
Sep 06, 2018 | 8.637 | 8.887 | 8.599 | 8.637 | 2,069,387 | +0.09(+1.01%) |
Sep 05, 2018 | 8.484 | 8.618 | 8.455 | 8.551 | 784,149 | +0.10(+1.13%) |
Sep 04, 2018 | 8.359 | 8.522 | 8.312 | 8.455 | 614,747 | +0.11(+1.26%) |
Aug 31, 2018 | 8.350 | 8.350 | 8.350 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.407 | 8.455 | 8.350 | 8.369 | 681,440 | -0.03(-0.34%) |
Aug 29, 2018 | 8.484 | 8.513 | 8.359 | 8.398 | 697,056 | -0.03(-0.34%) |
Aug 28, 2018 | 8.532 | 8.580 | 8.407 | 8.427 | 491,738 | -0.11(-1.24%) |
Aug 27, 2018 | 8.590 | 8.685 | 8.503 | 8.532 | 501,764 | -0.02(-0.22%) |
Aug 24, 2018 | 8.542 | 8.590 | 8.417 | 8.551 | 997,858 | +0.08(+0.91%) |
Aug 23, 2018 | 8.609 | 8.637 | 8.465 | 8.474 | 888,084 | -0.14(-1.67%) |
Aug 22, 2018 | 8.733 | 8.772 | 8.599 | 8.618 | 844,734 | -0.12(-1.32%) |
Aug 21, 2018 | 8.800 | 8.925 | 8.633 | 8.733 | 969,752 | -0.09(-0.98%) |
Aug 20, 2018 | 8.954 | 8.987 | 8.810 | 8.820 | 358,897 | -0.12(-1.39%) |
Aug 17, 2018 | 8.935 | 8.973 | 8.848 | 8.944 | 477,544 | -0.01(-0.11%) |
Aug 16, 2018 | 8.944 | 9.021 | 8.896 | 8.954 | 514,673 | +0.09(+0.97%) |
Aug 15, 2018 | 8.935 | 8.968 | 8.839 | 8.868 | 876,677 | -0.09(-0.96%) |
Aug 14, 2018 | 8.944 | 9.021 | 8.896 | 8.954 | 673,139 | +0.08(+0.86%) |
Aug 13, 2018 | 8.973 | 9.054 | 8.848 | 8.877 | 753,695 | -0.06(-0.64%) |
Aug 10, 2018 | 9.002 | 9.002 | 8.820 | 8.935 | 592,080 | -0.03(-0.32%) |
Aug 09, 2018 | 9.165 | 9.193 | 8.762 | 8.963 | 1,453,833 | -0.20(-2.20%) |
Aug 08, 2018 | 9.050 | 9.232 | 8.915 | 9.165 | 892,213 | +0.21(+2.36%) |
Aug 07, 2018 | 8.915 | 9.069 | 8.896 | 8.954 | 961,615 | +0.11(+1.19%) |
Aug 06, 2018 | 8.963 | 8.963 | 8.800 | 8.848 | 1,030,170 | -0.12(-1.39%) |
Aug 03, 2018 | 8.580 | 9.069 | 8.580 | 8.973 | 3,362,842 | +0.37(+4.35%) |
Aug 02, 2018 | 8.580 | 8.609 | 8.503 | 8.599 | 479,645 | -0.03(-0.33%) |
Aug 01, 2018 | 8.666 | 8.743 | 8.580 | 8.628 | 633,491 | -0.02(-0.22%) |
Jul 31, 2018 | 8.580 | 8.681 | 8.561 | 8.647 | 752,144 | +0.07(+0.78%) |
Jul 30, 2018 | 8.532 | 8.681 | 8.527 | 8.580 | 820,138 | +0.01(+0.11%) |
Jul 27, 2018 | 8.695 | 8.757 | 8.551 | 8.570 | 702,130 | -0.08(-0.89%) |
Jul 26, 2018 | 8.542 | 8.705 | 8.542 | 8.647 | 992,100 | +0.15(+1.81%) |
Jul 25, 2018 | 8.551 | 8.647 | 8.436 | 8.494 | 497,390 | -0.06(-0.67%) |
Jul 24, 2018 | 8.580 | 8.637 | 8.513 | 8.551 | 666,008 | +0.04(+0.45%) |
Jul 23, 2018 | 8.398 | 8.532 | 8.398 | 8.513 | 394,534 | +0.09(+1.02%) |
Jul 20, 2018 | 8.436 | 8.441 | 8.321 | 8.427 | 552,473 | +0.00(+0.00%) |
Jul 19, 2018 | 8.417 | 8.518 | 8.379 | 8.427 | 893,096 | -0.01(-0.11%) |
Jul 18, 2018 | 8.369 | 8.455 | 8.312 | 8.436 | 712,464 | +0.07(+0.80%) |
Jul 17, 2018 | 8.312 | 8.403 | 8.244 | 8.369 | 738,905 | +0.16(+1.99%) |
Jul 16, 2018 | 8.292 | 8.321 | 8.153 | 8.206 | 873,519 | -0.09(-1.04%) |
Jul 13, 2018 | 8.379 | 8.412 | 8.273 | 8.292 | 792,903 | -0.09(-1.03%) |
Jul 12, 2018 | 8.407 | 8.427 | 8.273 | 8.379 | 1,049,025 | +0.01(+0.11%) |
Jul 11, 2018 | 8.340 | 8.465 | 8.312 | 8.369 | 1,317,490 | +0.02(+0.23%) |
Jul 10, 2018 | 8.427 | 8.455 | 8.288 | 8.350 | 764,741 | -0.07(-0.80%) |
Jul 09, 2018 | 8.369 | 8.513 | 8.369 | 8.417 | 1,170,867 | +0.07(+0.80%) |
Jul 06, 2018 | 8.379 | 8.427 | 8.302 | 8.350 | 901,448 | -0.05(-0.57%) |
Jul 05, 2018 | 8.388 | 8.446 | 8.288 | 8.398 | 801,483 | +0.03(+0.34%) |
Jul 03, 2018 | 8.369 | 8.369 | 8.369 | 0 | +0.01(+0.11%) |