Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.905 | 8.905 | 8.905 | 0 | +0.13(+1.52%) | |
Aug 30, 2018 | 8.729 | 8.793 | 8.690 | 8.772 | 10,681,693 | +0.05(+0.54%) |
Aug 29, 2018 | 8.763 | 8.802 | 8.712 | 8.725 | 15,095,146 | -0.13(-1.45%) |
Aug 28, 2018 | 8.875 | 8.879 | 8.836 | 8.853 | 8,460,092 | +0.05(+0.54%) |
Aug 27, 2018 | 8.853 | 8.909 | 8.797 | 8.806 | 8,616,855 | +0.10(+1.18%) |
Aug 24, 2018 | 8.759 | 8.759 | 8.649 | 8.703 | 8,964,981 | -0.03(-0.39%) |
Aug 23, 2018 | 8.832 | 8.887 | 8.729 | 8.737 | 13,049,388 | -0.05(-0.59%) |
Aug 22, 2018 | 8.785 | 8.819 | 8.750 | 8.789 | 12,674,825 | +0.00(+0.05%) |
Aug 21, 2018 | 8.827 | 8.894 | 8.767 | 8.785 | 9,599,609 | -0.00(-0.05%) |
Aug 20, 2018 | 8.789 | 8.907 | 8.697 | 8.789 | 14,348,131 | -0.25(-2.75%) |
Aug 17, 2018 | 8.995 | 9.063 | 8.973 | 9.037 | 8,407,979 | +0.04(+0.43%) |
Aug 16, 2018 | 9.003 | 9.020 | 8.965 | 8.999 | 7,333,706 | +0.05(+0.58%) |
Aug 15, 2018 | 8.909 | 8.960 | 8.832 | 8.947 | 6,997,669 | -0.01(-0.14%) |
Aug 14, 2018 | 8.922 | 8.982 | 8.905 | 8.960 | 6,382,611 | +0.03(+0.38%) |
Aug 13, 2018 | 8.947 | 8.982 | 8.913 | 8.926 | 5,630,120 | +0.01(+0.10%) |
Aug 10, 2018 | 8.879 | 8.932 | 8.862 | 8.917 | 5,172,562 | -0.04(-0.48%) |
Aug 09, 2018 | 8.939 | 8.995 | 8.926 | 8.960 | 6,565,641 | +0.06(+0.72%) |
Aug 08, 2018 | 8.832 | 8.943 | 8.802 | 8.896 | 8,736,545 | +0.06(+0.73%) |
Aug 07, 2018 | 8.853 | 8.857 | 8.703 | 8.832 | 10,680,244 | +0.00(+0.05%) |
Aug 06, 2018 | 8.759 | 8.836 | 8.712 | 8.827 | 7,671,129 | +0.02(+0.24%) |
Aug 03, 2018 | 8.725 | 8.810 | 8.684 | 8.806 | 9,824,742 | +0.07(+0.79%) |
Aug 02, 2018 | 8.652 | 8.763 | 8.626 | 8.737 | 16,466,915 | +0.01(+0.15%) |
Aug 01, 2018 | 8.682 | 8.729 | 8.660 | 8.725 | 10,605,884 | +0.07(+0.84%) |
Jul 31, 2018 | 8.622 | 8.665 | 8.604 | 8.652 | 19,306,118 | +0.10(+1.20%) |
Jul 30, 2018 | 8.660 | 8.703 | 8.523 | 8.549 | 16,471,134 | -0.17(-1.97%) |
Jul 27, 2018 | 8.832 | 8.845 | 8.673 | 8.720 | 10,117,005 | -0.09(-0.97%) |
Jul 26, 2018 | 8.793 | 8.832 | 8.763 | 8.806 | 11,181,406 | -0.02(-0.19%) |
Jul 25, 2018 | 8.763 | 8.866 | 8.750 | 8.823 | 8,792,581 | +0.08(+0.93%) |
Jul 24, 2018 | 8.725 | 8.755 | 8.686 | 8.742 | 9,975,261 | +0.10(+1.19%) |
Jul 23, 2018 | 8.596 | 8.652 | 8.568 | 8.639 | 8,016,211 | +0.06(+0.70%) |
Jul 20, 2018 | 8.532 | 8.639 | 8.525 | 8.579 | 12,122,732 | +0.13(+1.52%) |
Jul 19, 2018 | 8.334 | 8.493 | 8.334 | 8.450 | 17,487,946 | +0.01(+0.15%) |
Jul 18, 2018 | 8.472 | 8.497 | 8.429 | 8.437 | 6,803,710 | -0.09(-1.11%) |
Jul 17, 2018 | 8.390 | 8.549 | 8.369 | 8.532 | 14,151,745 | +0.13(+1.53%) |
Jul 16, 2018 | 8.459 | 8.476 | 8.375 | 8.403 | 17,227,662 | +0.08(+0.93%) |
Jul 13, 2018 | 8.197 | 8.416 | 8.189 | 8.326 | 31,750,036 | -0.25(-2.95%) |
Jul 12, 2018 | 8.377 | 8.613 | 8.352 | 8.579 | 33,021,832 | +0.11(+1.27%) |
Jul 11, 2018 | 8.373 | 8.484 | 8.373 | 8.472 | 18,651,278 | -0.01(-0.10%) |
Jul 10, 2018 | 8.339 | 8.523 | 8.266 | 8.480 | 20,833,878 | +0.16(+1.96%) |
Jul 09, 2018 | 8.257 | 8.334 | 8.244 | 8.317 | 16,030,718 | +0.11(+1.31%) |
Jul 06, 2018 | 8.197 | 8.238 | 8.159 | 8.210 | 15,658,686 | -0.08(-0.98%) |
Jul 05, 2018 | 8.137 | 8.304 | 8.107 | 8.292 | 25,418,668 | -0.15(-1.78%) |
Jul 03, 2018 | 8.442 | 8.442 | 8.442 | 0 | +0.03(+0.41%) | |
Jul 02, 2018 | 8.313 | 8.424 | 8.309 | 8.407 | 11,375,272 | +0.08(+0.93%) |
Jun 29, 2018 | 8.210 | 8.364 | 8.201 | 8.330 | 22,409,364 | +0.18(+2.26%) |
Jun 28, 2018 | 8.000 | 8.171 | 7.987 | 8.146 | 18,591,304 | +0.15(+1.82%) |
Jun 27, 2018 | 7.949 | 8.057 | 7.927 | 8.000 | 16,115,371 | -0.03(-0.32%) |
Jun 26, 2018 | 7.974 | 8.039 | 7.953 | 8.026 | 9,856,392 | +0.03(+0.43%) |
Jun 25, 2018 | 8.000 | 8.021 | 7.961 | 7.991 | 10,775,748 | -0.03(-0.43%) |
Jun 22, 2018 | 7.884 | 8.039 | 7.843 | 8.026 | 19,029,100 | +0.21(+2.69%) |
Jun 21, 2018 | 7.816 | 7.835 | 7.786 | 7.816 | 8,695,145 | +0.03(+0.39%) |
Jun 20, 2018 | 7.811 | 7.833 | 7.777 | 7.786 | 8,581,408 | -0.02(-0.22%) |
Jun 19, 2018 | 7.846 | 7.846 | 7.779 | 7.803 | 17,945,110 | -0.10(-1.30%) |
Jun 18, 2018 | 7.931 | 7.953 | 7.893 | 7.906 | 12,697,905 | -0.12(-1.55%) |
Jun 15, 2018 | 7.786 | 7.957 | 8.030 | 13,155,787 | +0.24(+3.14%) | |
Jun 14, 2018 | 7.927 | 7.927 | 7.781 | 7.786 | 12,883,845 | -0.09(-1.11%) |
Jun 13, 2018 | 7.948 | 7.990 | 7.869 | 7.873 | 11,471,382 | -0.08(-0.95%) |
Jun 12, 2018 | 7.865 | 7.973 | 7.854 | 7.948 | 8,923,942 | +0.10(+1.33%) |
Jun 11, 2018 | 7.835 | 7.869 | 7.798 | 7.844 | 6,150,582 | +0.01(+0.11%) |
Jun 08, 2018 | 7.773 | 7.865 | 7.764 | 7.835 | 8,642,309 | +0.07(+0.86%) |
Jun 07, 2018 | 7.835 | 7.865 | 7.764 | 7.768 | 7,228,258 | -0.07(-0.91%) |
Jun 06, 2018 | 7.839 | 7.839 | 7,670,100 | +0.16(+2.07%) | ||
Jun 05, 2018 | 7.655 | 7.693 | 7.607 | 7.681 | 7,255,653 | -0.03(-0.43%) |
Jun 04, 2018 | 7.685 | 7.722 | 7.676 | 7.714 | 5,668,881 | +0.06(+0.82%) |