Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.148 | 8.148 | 8.148 | 0 | +0.07(+0.81%) | |
Aug 30, 2018 | 8.129 | 8.129 | 8.083 | 8.083 | 46,705 | -0.12(-1.48%) |
Aug 29, 2018 | 8.157 | 8.232 | 8.157 | 8.204 | 56,254 | +0.05(+0.57%) |
Aug 28, 2018 | 8.185 | 8.213 | 8.148 | 8.157 | 73,888 | -0.04(-0.46%) |
Aug 27, 2018 | 8.120 | 8.223 | 8.120 | 8.195 | 92,778 | +0.07(+0.92%) |
Aug 24, 2018 | 8.120 | 8.157 | 8.083 | 8.120 | 49,657 | +0.08(+0.99%) |
Aug 23, 2018 | 8.073 | 8.129 | 8.036 | 8.041 | 78,170 | -0.11(-1.32%) |
Aug 22, 2018 | 8.185 | 8.185 | 8.139 | 8.148 | 63,385 | -0.02(-0.23%) |
Aug 21, 2018 | 8.139 | 8.232 | 8.139 | 8.167 | 42,103 | +0.08(+1.04%) |
Aug 20, 2018 | 8.027 | 8.092 | 8.017 | 8.083 | 73,744 | +0.11(+1.41%) |
Aug 17, 2018 | 7.905 | 7.989 | 7.886 | 7.970 | 231,699 | +0.05(+0.59%) |
Aug 16, 2018 | 7.905 | 7.933 | 7.886 | 7.924 | 62,366 | +0.09(+1.19%) |
Aug 15, 2018 | 7.877 | 7.877 | 7.757 | 7.830 | 118,072 | -0.12(-1.53%) |
Aug 14, 2018 | 8.092 | 8.092 | 7.933 | 7.952 | 166,289 | -0.13(-1.62%) |
Aug 13, 2018 | 8.167 | 8.195 | 8.083 | 8.083 | 88,054 | -0.08(-1.03%) |
Aug 10, 2018 | 8.232 | 8.232 | 8.167 | 8.167 | 64,640 | -0.16(-1.94%) |
Aug 09, 2018 | 8.316 | 8.363 | 8.307 | 8.328 | 59,461 | -0.01(-0.18%) |
Aug 08, 2018 | 8.354 | 8.354 | 8.316 | 8.343 | 40,310 | -0.00(-0.01%) |
Aug 07, 2018 | 8.400 | 8.410 | 8.335 | 8.344 | 55,620 | -0.01(-0.11%) |
Aug 06, 2018 | 8.316 | 8.363 | 8.307 | 8.354 | 60,071 | -0.03(-0.33%) |
Aug 03, 2018 | 8.428 | 8.428 | 8.363 | 8.382 | 72,131 | -0.05(-0.55%) |
Aug 02, 2018 | 8.419 | 8.466 | 8.344 | 8.428 | 52,804 | -0.04(-0.44%) |
Aug 01, 2018 | 8.466 | 8.503 | 8.447 | 8.466 | 93,889 | -0.05(-0.55%) |
Jul 31, 2018 | 8.512 | 8.559 | 8.494 | 8.512 | 38,618 | -0.01(-0.11%) |
Jul 30, 2018 | 8.503 | 8.522 | 8.466 | 8.522 | 72,322 | +0.02(+0.22%) |
Jul 27, 2018 | 8.531 | 8.550 | 8.484 | 8.503 | 47,196 | +0.02(+0.22%) |
Jul 26, 2018 | 8.531 | 8.559 | 8.484 | 8.484 | 52,552 | -0.11(-1.30%) |
Jul 25, 2018 | 8.475 | 8.596 | 8.456 | 8.596 | 37,007 | +0.14(+1.66%) |
Jul 24, 2018 | 8.410 | 8.494 | 8.372 | 8.456 | 56,663 | +0.10(+1.23%) |
Jul 23, 2018 | 8.391 | 8.410 | 8.354 | 8.354 | 64,161 | -0.01(-0.11%) |
Jul 20, 2018 | 8.344 | 8.400 | 8.317 | 8.363 | 37,809 | +0.05(+0.56%) |
Jul 19, 2018 | 8.279 | 8.335 | 8.269 | 8.316 | 99,112 | +0.00(+0.00%) |
Jul 18, 2018 | 8.297 | 8.326 | 8.260 | 8.316 | 46,264 | +0.02(+0.23%) |
Jul 17, 2018 | 8.251 | 8.316 | 8.251 | 8.297 | 49,353 | +0.00(+0.00%) |
Jul 16, 2018 | 8.297 | 8.310 | 8.279 | 8.297 | 66,406 | -0.04(-0.45%) |
Jul 13, 2018 | 8.335 | 8.353 | 8.260 | 8.335 | 33,829 | -0.05(-0.56%) |
Jul 12, 2018 | 8.335 | 8.382 | 8.332 | 8.382 | 53,791 | +0.10(+1.24%) |
Jul 11, 2018 | 8.335 | 8.364 | 8.269 | 8.279 | 45,404 | -0.10(-1.23%) |
Jul 10, 2018 | 8.382 | 8.410 | 8.344 | 8.382 | 60,053 | -0.02(-0.30%) |
Jul 09, 2018 | 8.410 | 8.410 | 8.354 | 8.406 | 67,321 | +0.11(+1.31%) |
Jul 06, 2018 | 8.195 | 8.316 | 8.195 | 8.297 | 42,685 | +0.08(+1.02%) |
Jul 05, 2018 | 8.204 | 8.223 | 8.129 | 8.213 | 42,677 | +0.02(+0.23%) |
Jul 03, 2018 | 8.195 | 8.195 | 8.195 | 0 | +0.04(+0.46%) | |
Jul 02, 2018 | 8.101 | 8.157 | 8.055 | 8.157 | 134,693 | +0.00(+0.00%) |
Jun 29, 2018 | 8.167 | 8.176 | 8.148 | 8.157 | 41,889 | +0.07(+0.81%) |
Jun 28, 2018 | 8.045 | 8.101 | 8.017 | 8.092 | 50,216 | +0.00(+0.01%) |
Jun 27, 2018 | 8.232 | 8.240 | 8.083 | 8.091 | 98,640 | -0.15(-1.83%) |
Jun 26, 2018 | 8.260 | 8.260 | 8.185 | 8.241 | 160,330 | -0.07(-0.90%) |
Jun 25, 2018 | 8.344 | 8.354 | 8.240 | 8.316 | 66,767 | -0.05(-0.56%) |
Jun 22, 2018 | 8.372 | 8.391 | 8.358 | 8.363 | 78,274 | +0.07(+0.79%) |
Jun 21, 2018 | 8.363 | 8.363 | 8.288 | 8.297 | 55,542 | -0.06(-0.67%) |
Jun 20, 2018 | 8.363 | 8.365 | 8.316 | 8.354 | 133,510 | +0.00(+0.00%) |
Jun 19, 2018 | 8.326 | 8.363 | 8.280 | 8.354 | 103,399 | -0.04(-0.51%) |
Jun 18, 2018 | 8.378 | 8.433 | 8.341 | 8.397 | 197,518 | -0.05(-0.55%) |
Jun 15, 2018 | 8.470 | 8.387 | 8.443 | 93,144 | -0.03(-0.33%) | |
Jun 14, 2018 | 8.489 | 8.506 | 8.461 | 8.470 | 60,014 | -0.02(-0.22%) |
Jun 13, 2018 | 8.516 | 8.516 | 8.461 | 8.489 | 44,795 | +0.00(+0.05%) |
Jun 12, 2018 | 8.480 | 8.535 | 8.480 | 8.484 | 84,450 | -0.00(-0.05%) |
Jun 11, 2018 | 8.480 | 8.526 | 8.470 | 8.489 | 152,801 | -0.06(-0.65%) |
Jun 08, 2018 | 8.415 | 8.544 | 8.397 | 8.544 | 141,092 | +0.06(+0.76%) |
Jun 07, 2018 | 8.526 | 8.544 | 8.424 | 8.480 | 137,165 | -0.08(-0.97%) |
Jun 06, 2018 | 8.581 | 8.589 | 8.526 | 8.562 | 134,618 | -0.01(-0.11%) |
Jun 05, 2018 | 8.682 | 8.682 | 8.562 | 8.572 | 83,143 | -0.13(-1.48%) |
Jun 04, 2018 | 8.830 | 8.830 | 8.691 | 8.701 | 175,659 | -0.20(-2.28%) |