Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.280 | 7.280 | 7.280 | 0 | +0.03(+0.41%) | |
Aug 30, 2018 | 7.295 | 7.490 | 7.250 | 7.250 | 32,359 | -0.31(-4.13%) |
Aug 29, 2018 | 7.562 | 7.690 | 7.180 | 7.562 | 16,143 | +0.38(+5.33%) |
Aug 28, 2018 | 7.287 | 7.550 | 7.180 | 7.180 | 10,413 | -0.47(-6.14%) |
Aug 27, 2018 | 7.575 | 7.660 | 7.575 | 7.650 | 5,814 | +0.55(+7.75%) |
Aug 24, 2018 | 7.230 | 7.230 | 7.100 | 7.100 | 7,700 | -0.02(-0.24%) |
Aug 23, 2018 | 7.270 | 7.270 | 7.100 | 7.117 | 8,090 | -0.19(-2.59%) |
Aug 22, 2018 | 7.200 | 7.320 | 7.200 | 7.306 | 6,237 | +0.12(+1.61%) |
Aug 21, 2018 | 7.135 | 7.200 | 7.070 | 7.190 | 8,832 | +0.14(+1.99%) |
Aug 20, 2018 | 7.260 | 7.260 | 6.920 | 7.050 | 14,260 | +0.28(+4.14%) |
Aug 17, 2018 | 6.740 | 6.870 | 6.740 | 6.770 | 13,000 | -0.15(-2.20%) |
Aug 16, 2018 | 6.970 | 6.970 | 6.810 | 6.922 | 16,066 | +0.16(+2.40%) |
Aug 15, 2018 | 7.000 | 7.000 | 6.720 | 6.760 | 39,312 | -0.48(-6.63%) |
Aug 14, 2018 | 7.250 | 7.300 | 7.090 | 7.240 | 18,720 | -0.26(-3.47%) |
Aug 13, 2018 | 7.454 | 7.500 | 7.310 | 7.500 | 14,123 | +0.16(+2.15%) |
Aug 10, 2018 | 7.450 | 7.620 | 7.250 | 7.343 | 5,900 | -0.41(-5.29%) |
Aug 09, 2018 | 7.675 | 7.757 | 7.650 | 7.753 | 9,966 | +0.17(+2.30%) |
Aug 08, 2018 | 7.770 | 7.770 | 7.500 | 7.579 | 23,263 | +0.33(+4.54%) |
Aug 07, 2018 | 7.560 | 7.560 | 7.240 | 7.250 | 11,937 | +0.05(+0.67%) |
Aug 06, 2018 | 7.170 | 7.210 | 7.130 | 7.202 | 3,677 | -0.12(-1.57%) |
Aug 03, 2018 | 7.440 | 7.440 | 7.240 | 7.317 | 5,000 | -0.23(-3.09%) |
Aug 02, 2018 | 7.495 | 7.550 | 7.380 | 7.550 | 15,200 | -0.39(-4.94%) |
Aug 01, 2018 | 7.875 | 7.980 | 7.830 | 7.942 | 5,152 | -0.14(-1.68%) |
Jul 31, 2018 | 8.150 | 8.310 | 8.000 | 8.078 | 51,896 | -0.07(-0.84%) |
Jul 30, 2018 | 8.200 | 8.200 | 8.020 | 8.146 | 6,312 | -0.04(-0.45%) |
Jul 27, 2018 | 8.070 | 8.250 | 8.000 | 8.183 | 12,100 | -0.07(-0.81%) |
Jul 26, 2018 | 8.207 | 8.250 | 8.207 | 8.250 | 4,948 | +0.09(+1.10%) |
Jul 25, 2018 | 8.227 | 8.250 | 8.160 | 8.160 | 43,075 | +0.36(+4.62%) |
Jul 24, 2018 | 7.910 | 8.100 | 7.740 | 7.800 | 15,013 | -0.11(-1.39%) |
Jul 23, 2018 | 7.650 | 7.990 | 7.650 | 7.910 | 18,984 | -0.07(-0.88%) |
Jul 20, 2018 | 7.915 | 7.990 | 7.890 | 7.980 | 13,137 | -0.02(-0.25%) |
Jul 19, 2018 | 7.860 | 8.200 | 7.860 | 8.000 | 62,869 | -0.12(-1.43%) |
Jul 18, 2018 | 8.125 | 8.160 | 7.990 | 8.116 | 5,584 | +0.06(+0.69%) |
Jul 17, 2018 | 8.105 | 8.230 | 8.060 | 8.060 | 7,765 | -0.23(-2.81%) |
Jul 16, 2018 | 8.164 | 8.350 | 8.160 | 8.293 | 10,759 | +0.14(+1.75%) |
Jul 13, 2018 | 7.935 | 8.150 | 7.850 | 8.150 | 14,860 | +0.11(+1.37%) |
Jul 12, 2018 | 7.900 | 8.040 | 7.900 | 8.040 | 10,903 | +0.15(+1.90%) |
Jul 11, 2018 | 7.900 | 7.900 | 7.800 | 7.890 | 4,365 | +0.00(+0.00%) |
Jul 10, 2018 | 7.720 | 7.890 | 7.660 | 7.890 | 17,543 | +0.14(+1.86%) |
Jul 09, 2018 | 7.540 | 7.790 | 7.540 | 7.746 | 5,129 | +0.38(+5.19%) |
Jul 06, 2018 | 7.317 | 7.390 | 7.290 | 7.364 | 4,555 | +0.29(+4.07%) |
Jul 05, 2018 | 7.000 | 7.300 | 7.000 | 7.076 | 12,587 | -0.47(-6.28%) |
Jul 03, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.30(-3.82%) | |
Jul 02, 2018 | 7.900 | 7.900 | 7.775 | 7.850 | 7,322 | +0.10(+1.29%) |
Jun 29, 2018 | 7.699 | 7.790 | 7.660 | 7.750 | 8,957 | +0.16(+2.11%) |
Jun 28, 2018 | 7.447 | 7.660 | 7.370 | 7.590 | 6,715 | +0.05(+0.66%) |
Jun 27, 2018 | 7.620 | 7.700 | 7.540 | 7.540 | 55,495 | -0.18(-2.39%) |
Jun 26, 2018 | 7.889 | 7.889 | 7.640 | 7.725 | 7,917 | -0.03(-0.34%) |
Jun 25, 2018 | 7.630 | 7.950 | 7.630 | 7.751 | 16,646 | -0.47(-5.71%) |
Jun 22, 2018 | 8.017 | 8.220 | 8.017 | 8.220 | 10,108 | +0.04(+0.49%) |
Jun 21, 2018 | 7.920 | 8.180 | 7.920 | 8.180 | 11,571 | +0.20(+2.51%) |
Jun 20, 2018 | 8.110 | 8.240 | 7.980 | 7.980 | 13,329 | -0.03(-0.37%) |
Jun 19, 2018 | 8.100 | 8.100 | 7.790 | 8.010 | 22,543 | -0.21(-2.53%) |
Jun 18, 2018 | 8.120 | 8.260 | 8.120 | 8.218 | 36,013 | -0.07(-0.81%) |
Jun 15, 2018 | 8.170 | 8.170 | 8.285 | 24,058 | +0.12(+1.41%) | |
Jun 14, 2018 | 8.360 | 8.400 | 8.170 | 8.170 | 27,524 | -0.25(-2.98%) |
Jun 13, 2018 | 8.329 | 8.490 | 8.318 | 8.421 | 14,782 | -0.07(-0.81%) |
Jun 12, 2018 | 8.740 | 8.740 | 8.445 | 8.490 | 6,576 | +0.00(+0.00%) |
Jun 11, 2018 | 8.432 | 8.490 | 8.260 | 8.490 | 8,728 | +0.19(+2.29%) |
Jun 08, 2018 | 8.262 | 8.310 | 8.120 | 8.300 | 9,925 | -0.11(-1.31%) |
Jun 07, 2018 | 8.535 | 8.660 | 8.160 | 8.410 | 4,044 | +0.01(+0.14%) |
Jun 06, 2018 | 8.350 | 8.510 | 8.350 | 8.398 | 14,464 | -0.00(-0.02%) |
Jun 05, 2018 | 8.232 | 8.400 | 8.210 | 8.400 | 20,500 | -0.29(-3.34%) |
Jun 04, 2018 | 8.620 | 8.700 | 8.620 | 8.690 | 9,300 | +0.02(+0.23%) |