Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.290 | 8.290 | 8.290 | 0 | -0.24(-2.81%) | |
Aug 30, 2018 | 8.770 | 8.790 | 8.410 | 8.530 | 1,638,169 | -0.30(-3.40%) |
Aug 29, 2018 | 9.030 | 9.030 | 8.800 | 8.830 | 1,238,185 | -0.20(-2.21%) |
Aug 28, 2018 | 9.230 | 9.310 | 8.886 | 9.030 | 1,533,969 | -0.09(-0.99%) |
Aug 27, 2018 | 8.940 | 9.180 | 8.900 | 9.120 | 2,056,715 | +0.03(+0.33%) |
Aug 24, 2018 | 8.450 | 9.100 | 8.330 | 9.090 | 2,331,400 | +0.81(+9.78%) |
Aug 23, 2018 | 8.570 | 8.570 | 8.230 | 8.280 | 1,705,950 | -0.41(-4.72%) |
Aug 22, 2018 | 8.690 | 8.780 | 8.600 | 8.690 | 1,427,952 | +0.10(+1.16%) |
Aug 21, 2018 | 8.710 | 8.710 | 8.460 | 8.590 | 1,566,311 | -0.08(-0.92%) |
Aug 20, 2018 | 8.650 | 8.780 | 8.460 | 8.670 | 1,651,491 | +0.10(+1.17%) |
Aug 17, 2018 | 8.500 | 8.700 | 8.380 | 8.570 | 2,139,100 | +0.21(+2.51%) |
Aug 16, 2018 | 8.790 | 8.995 | 8.340 | 8.360 | 2,850,472 | -0.36(-4.13%) |
Aug 15, 2018 | 9.220 | 9.310 | 8.620 | 8.720 | 3,128,598 | -0.73(-7.72%) |
Aug 14, 2018 | 8.700 | 9.450 | 8.670 | 9.450 | 3,853,625 | +0.79(+9.12%) |
Aug 13, 2018 | 9.080 | 9.180 | 8.560 | 8.660 | 3,395,684 | -0.58(-6.28%) |
Aug 10, 2018 | 8.510 | 9.370 | 8.460 | 9.240 | 7,762,600 | +1.48(+19.07%) |
Aug 09, 2018 | 7.690 | 7.920 | 7.680 | 7.760 | 1,289,335 | +0.06(+0.78%) |
Aug 08, 2018 | 7.620 | 7.795 | 7.620 | 7.700 | 1,129,173 | +0.08(+1.05%) |
Aug 07, 2018 | 7.800 | 7.970 | 7.600 | 7.620 | 1,826,061 | -0.13(-1.68%) |
Aug 06, 2018 | 8.080 | 8.100 | 7.740 | 7.750 | 1,537,258 | -0.32(-3.97%) |
Aug 03, 2018 | 8.140 | 8.340 | 8.060 | 8.070 | 1,336,900 | +0.01(+0.12%) |
Aug 02, 2018 | 8.070 | 8.100 | 7.970 | 8.060 | 1,377,827 | -0.01(-0.12%) |
Aug 01, 2018 | 8.160 | 8.250 | 8.015 | 8.070 | 1,864,054 | -0.13(-1.59%) |
Jul 31, 2018 | 8.230 | 8.300 | 8.170 | 8.200 | 1,152,363 | -0.03(-0.36%) |
Jul 30, 2018 | 8.340 | 8.360 | 8.160 | 8.230 | 2,086,313 | -0.12(-1.44%) |
Jul 27, 2018 | 8.600 | 8.600 | 8.325 | 8.350 | 1,503,000 | -0.17(-2.00%) |
Jul 26, 2018 | 8.530 | 8.590 | 8.390 | 8.520 | 1,849,428 | -0.09(-1.05%) |
Jul 25, 2018 | 8.200 | 8.797 | 8.176 | 8.610 | 2,620,773 | +0.53(+6.56%) |
Jul 24, 2018 | 8.210 | 8.240 | 7.990 | 8.080 | 1,685,204 | -0.12(-1.46%) |
Jul 23, 2018 | 8.360 | 8.360 | 8.115 | 8.200 | 1,435,331 | -0.16(-1.91%) |
Jul 20, 2018 | 8.390 | 8.520 | 8.310 | 8.360 | 1,683,990 | +0.10(+1.21%) |
Jul 19, 2018 | 8.130 | 8.420 | 8.110 | 8.260 | 2,147,245 | +0.01(+0.12%) |
Jul 18, 2018 | 8.180 | 8.340 | 8.120 | 8.250 | 2,080,907 | -0.03(-0.36%) |
Jul 17, 2018 | 8.200 | 8.400 | 8.175 | 8.280 | 1,930,988 | -0.06(-0.72%) |
Jul 16, 2018 | 8.530 | 8.560 | 8.280 | 8.340 | 1,776,333 | -0.19(-2.23%) |
Jul 13, 2018 | 8.620 | 8.730 | 8.510 | 8.530 | 1,011,864 | -0.17(-1.95%) |
Jul 12, 2018 | 8.930 | 8.940 | 8.670 | 8.700 | 1,534,959 | -0.17(-1.92%) |
Jul 11, 2018 | 9.000 | 9.130 | 8.840 | 8.870 | 1,738,263 | -0.22(-2.42%) |
Jul 10, 2018 | 9.270 | 9.270 | 8.850 | 9.090 | 2,315,820 | -0.19(-2.05%) |
Jul 09, 2018 | 9.000 | 9.838 | 8.900 | 9.280 | 6,798,068 | +1.18(+14.57%) |
Jul 06, 2018 | 7.880 | 8.155 | 7.800 | 8.100 | 1,789,704 | +0.24(+3.05%) |
Jul 05, 2018 | 7.630 | 7.920 | 7.630 | 7.860 | 1,619,178 | +0.31(+4.11%) |
Jul 03, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.34(+4.72%) | |
Jul 02, 2018 | 7.250 | 7.290 | 7.070 | 7.210 | 1,134,836 | -0.13(-1.77%) |
Jun 29, 2018 | 7.210 | 7.360 | 7.160 | 7.340 | 1,557,299 | +0.18(+2.51%) |
Jun 28, 2018 | 7.310 | 7.380 | 7.160 | 7.160 | 1,320,569 | -0.15(-2.05%) |
Jun 27, 2018 | 7.450 | 7.520 | 7.300 | 7.310 | 1,375,401 | -0.24(-3.18%) |
Jun 26, 2018 | 7.510 | 7.630 | 7.440 | 7.550 | 899,989 | -0.05(-0.66%) |
Jun 25, 2018 | 7.560 | 7.720 | 7.520 | 7.600 | 1,048,734 | -0.05(-0.65%) |
Jun 22, 2018 | 7.580 | 7.675 | 7.570 | 7.650 | 1,045,536 | +0.08(+1.06%) |
Jun 21, 2018 | 7.400 | 7.625 | 7.310 | 7.570 | 1,595,996 | +0.21(+2.85%) |
Jun 20, 2018 | 7.380 | 7.470 | 7.340 | 7.360 | 860,973 | -0.03(-0.41%) |
Jun 19, 2018 | 7.370 | 7.570 | 7.350 | 7.390 | 1,076,560 | -0.11(-1.47%) |
Jun 18, 2018 | 7.120 | 7.590 | 7.110 | 7.500 | 1,368,297 | +0.32(+4.46%) |
Jun 15, 2018 | 7.480 | 7.100 | 7.180 | 4,265,162 | -0.30(-4.01%) | |
Jun 14, 2018 | 7.470 | 7.520 | 7.380 | 7.480 | 966,517 | +0.05(+0.67%) |
Jun 13, 2018 | 7.460 | 7.490 | 7.230 | 7.430 | 1,292,431 | +0.00(+0.00%) |
Jun 12, 2018 | 7.460 | 7.635 | 7.380 | 7.430 | 1,328,616 | -0.12(-1.59%) |
Jun 11, 2018 | 7.190 | 7.750 | 7.190 | 7.550 | 2,135,552 | +0.32(+4.43%) |
Jun 08, 2018 | 7.110 | 7.260 | 7.050 | 7.230 | 828,663 | +0.10(+1.40%) |
Jun 07, 2018 | 7.160 | 7.190 | 7.060 | 7.130 | 634,910 | -0.03(-0.42%) |
Jun 06, 2018 | 7.110 | 7.160 | 756,860 | +0.02(+0.28%) | ||
Jun 05, 2018 | 7.140 | 7.250 | 7.090 | 7.140 | 1,353,012 | +0.04(+0.56%) |
Jun 04, 2018 | 7.220 | 7.220 | 7.022 | 7.100 | 1,069,751 | -0.05(-0.70%) |