Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.157 | 8.157 | 8.157 | 0 | +0.02(+0.19%) | |
Aug 30, 2018 | 8.178 | 8.183 | 8.132 | 8.142 | 243,121 | -0.05(-0.63%) |
Aug 29, 2018 | 8.178 | 8.194 | 8.142 | 8.194 | 295,590 | +0.01(+0.06%) |
Aug 28, 2018 | 8.199 | 8.204 | 8.173 | 8.188 | 220,076 | -0.01(-0.06%) |
Aug 27, 2018 | 8.173 | 8.204 | 8.137 | 8.194 | 81,229 | +0.05(+0.63%) |
Aug 24, 2018 | 8.101 | 8.152 | 8.059 | 8.142 | 97,038 | +0.07(+0.90%) |
Aug 23, 2018 | 8.101 | 8.116 | 8.070 | 8.070 | 153,614 | -0.01(-0.06%) |
Aug 22, 2018 | 8.023 | 8.075 | 8.018 | 8.075 | 94,301 | +0.05(+0.64%) |
Aug 21, 2018 | 8.018 | 8.059 | 7.956 | 8.023 | 157,060 | +0.02(+0.26%) |
Aug 20, 2018 | 8.034 | 8.075 | 7.977 | 8.003 | 125,428 | +0.00(+0.00%) |
Aug 17, 2018 | 7.992 | 8.003 | 7.972 | 8.003 | 79,412 | +0.02(+0.19%) |
Aug 16, 2018 | 8.013 | 8.023 | 7.951 | 7.987 | 110,050 | -0.01(-0.13%) |
Aug 15, 2018 | 8.070 | 8.070 | 7.987 | 7.997 | 121,684 | -0.08(-0.96%) |
Aug 14, 2018 | 8.106 | 8.106 | 8.034 | 8.075 | 124,168 | +0.06(+0.69%) |
Aug 13, 2018 | 8.060 | 8.060 | 7.994 | 8.019 | 264,824 | +0.01(+0.06%) |
Aug 10, 2018 | 8.117 | 8.117 | 7.994 | 8.014 | 115,138 | -0.08(-1.01%) |
Aug 09, 2018 | 8.035 | 8.127 | 8.030 | 8.096 | 105,141 | +0.08(+0.96%) |
Aug 08, 2018 | 8.060 | 8.066 | 8.009 | 8.019 | 63,250 | -0.04(-0.45%) |
Aug 07, 2018 | 7.999 | 8.055 | 7.999 | 8.055 | 78,013 | +0.06(+0.77%) |
Aug 06, 2018 | 7.978 | 8.009 | 7.964 | 7.994 | 60,092 | +0.02(+0.26%) |
Aug 03, 2018 | 7.943 | 7.989 | 7.927 | 7.973 | 146,948 | +0.05(+0.65%) |
Aug 02, 2018 | 7.912 | 7.927 | 7.896 | 7.922 | 83,416 | -0.01(-0.13%) |
Aug 01, 2018 | 7.958 | 7.968 | 7.906 | 7.932 | 108,521 | +0.00(+0.00%) |
Jul 31, 2018 | 7.937 | 7.943 | 7.880 | 7.932 | 101,854 | +0.06(+0.72%) |
Jul 30, 2018 | 7.989 | 7.989 | 7.876 | 7.876 | 85,786 | -0.10(-1.28%) |
Jul 27, 2018 | 7.999 | 8.014 | 7.927 | 7.978 | 102,649 | -0.01(-0.13%) |
Jul 26, 2018 | 7.989 | 7.994 | 7.943 | 7.989 | 110,222 | +0.01(+0.06%) |
Jul 25, 2018 | 8.009 | 8.009 | 7.958 | 7.984 | 127,515 | -0.03(-0.32%) |
Jul 24, 2018 | 8.014 | 8.035 | 7.958 | 8.009 | 98,470 | +0.03(+0.39%) |
Jul 23, 2018 | 7.984 | 7.999 | 7.968 | 7.978 | 77,900 | +0.00(+0.00%) |
Jul 20, 2018 | 7.958 | 7.999 | 7.958 | 7.978 | 111,992 | +0.01(+0.13%) |
Jul 19, 2018 | 7.963 | 7.968 | 7.948 | 7.968 | 59,392 | +0.01(+0.06%) |
Jul 18, 2018 | 7.958 | 7.963 | 7.927 | 7.963 | 158,011 | +0.03(+0.32%) |
Jul 17, 2018 | 7.907 | 7.968 | 7.902 | 7.937 | 98,744 | +0.01(+0.06%) |
Jul 16, 2018 | 7.978 | 7.978 | 7.896 | 7.932 | 75,808 | -0.01(-0.06%) |
Jul 13, 2018 | 7.922 | 7.948 | 7.912 | 7.937 | 79,314 | +0.04(+0.45%) |
Jul 12, 2018 | 7.907 | 7.907 | 7.886 | 7.902 | 77,343 | +0.01(+0.11%) |
Jul 11, 2018 | 7.862 | 7.918 | 7.857 | 7.893 | 139,616 | +0.01(+0.13%) |
Jul 10, 2018 | 7.811 | 7.898 | 7.811 | 7.883 | 129,486 | +0.08(+0.98%) |
Jul 09, 2018 | 7.776 | 7.822 | 7.776 | 7.806 | 75,830 | +0.04(+0.52%) |
Jul 06, 2018 | 7.822 | 7.822 | 7.735 | 7.766 | 321,169 | -0.01(-0.07%) |
Jul 05, 2018 | 7.796 | 7.818 | 7.766 | 7.771 | 87,111 | +0.00(+0.00%) |
Jul 03, 2018 | 7.771 | 7.771 | 7.771 | 0 | -0.01(-0.13%) | |
Jul 02, 2018 | 7.776 | 7.786 | 7.725 | 7.781 | 104,155 | +0.01(+0.07%) |
Jun 29, 2018 | 7.796 | 7.739 | 7.776 | 125,592 | +0.07(+0.86%) | |
Jun 28, 2018 | 7.755 | 7.766 | 7.705 | 7.710 | 107,144 | -0.04(-0.52%) |
Jun 27, 2018 | 7.730 | 7.801 | 7.725 | 7.750 | 81,983 | +0.04(+0.46%) |
Jun 26, 2018 | 7.761 | 7.796 | 7.705 | 7.715 | 93,808 | -0.03(-0.33%) |
Jun 25, 2018 | 7.913 | 7.928 | 7.740 | 7.740 | 146,856 | -0.19(-2.44%) |
Jun 22, 2018 | 7.944 | 7.944 | 7.885 | 7.933 | 164,150 | +0.02(+0.26%) |
Jun 21, 2018 | 7.933 | 7.959 | 7.890 | 7.913 | 105,001 | +0.01(+0.06%) |
Jun 20, 2018 | 7.898 | 7.908 | 7.888 | 7.908 | 110,080 | +0.04(+0.52%) |
Jun 19, 2018 | 7.933 | 7.933 | 7.862 | 7.867 | 115,637 | -0.05(-0.64%) |
Jun 18, 2018 | 7.964 | 7.969 | 7.908 | 7.918 | 99,892 | -0.03(-0.38%) |
Jun 15, 2018 | 7.954 | 7.954 | 7.949 | 45,294 | -0.01(-0.06%) | |
Jun 14, 2018 | 7.974 | 7.989 | 7.933 | 7.954 | 107,925 | +0.01(+0.17%) |
Jun 13, 2018 | 7.945 | 7.965 | 7.919 | 7.940 | 92,696 | +0.03(+0.38%) |
Jun 12, 2018 | 7.965 | 7.965 | 7.864 | 7.910 | 169,175 | -0.01(-0.06%) |
Jun 11, 2018 | 7.925 | 7.925 | 7.900 | 7.915 | 90,310 | +0.01(+0.06%) |
Jun 08, 2018 | 7.884 | 7.910 | 7.849 | 7.910 | 152,674 | +0.01(+0.13%) |
Jun 07, 2018 | 7.895 | 7.900 | 7.841 | 7.900 | 168,024 | +0.02(+0.26%) |
Jun 06, 2018 | 7.879 | 98,582 | +0.02(+0.19%) | |||
Jun 05, 2018 | 7.849 | 7.869 | 7.839 | 7.864 | 109,614 | +0.04(+0.45%) |
Jun 04, 2018 | 7.839 | 7.849 | 7.824 | 7.829 | 92,062 | -0.01(-0.13%) |