Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.07(+0.81%) | |
Aug 30, 2018 | 8.720 | 8.750 | 8.650 | 8.650 | 23,773 | -0.06(-0.69%) |
Aug 29, 2018 | 8.690 | 8.790 | 8.540 | 8.710 | 30,929 | +0.01(+0.11%) |
Aug 28, 2018 | 8.820 | 8.940 | 8.580 | 8.700 | 66,315 | -0.08(-0.91%) |
Aug 27, 2018 | 8.710 | 8.830 | 8.660 | 8.780 | 51,149 | +0.08(+0.92%) |
Aug 24, 2018 | 8.560 | 8.790 | 8.550 | 8.700 | 101,032 | +0.17(+1.99%) |
Aug 23, 2018 | 8.190 | 8.830 | 8.170 | 8.530 | 109,150 | +0.16(+1.91%) |
Aug 22, 2018 | 8.320 | 8.410 | 8.180 | 8.370 | 21,435 | +0.08(+0.97%) |
Aug 21, 2018 | 8.270 | 8.390 | 8.270 | 8.290 | 27,485 | +0.05(+0.61%) |
Aug 20, 2018 | 7.830 | 8.260 | 7.830 | 8.240 | 42,522 | +0.44(+5.64%) |
Aug 17, 2018 | 7.750 | 7.900 | 7.710 | 7.800 | 102,134 | +0.04(+0.52%) |
Aug 16, 2018 | 7.700 | 7.900 | 7.620 | 7.760 | 59,535 | +0.05(+0.65%) |
Aug 15, 2018 | 8.150 | 8.170 | 7.700 | 7.710 | 74,049 | -0.46(-5.63%) |
Aug 14, 2018 | 8.230 | 8.250 | 8.100 | 8.170 | 59,455 | +0.00(+0.00%) |
Aug 13, 2018 | 8.290 | 8.300 | 8.160 | 8.170 | 26,791 | -0.13(-1.57%) |
Aug 10, 2018 | 8.450 | 8.450 | 8.260 | 8.300 | 44,071 | -0.15(-1.78%) |
Aug 09, 2018 | 8.360 | 8.530 | 8.360 | 8.450 | 99,261 | +0.12(+1.44%) |
Aug 08, 2018 | 8.450 | 8.460 | 8.270 | 8.330 | 28,283 | -0.13(-1.54%) |
Aug 07, 2018 | 8.220 | 8.500 | 8.220 | 8.460 | 112,793 | +0.21(+2.55%) |
Aug 03, 2018 | 8.250 | 8.250 | 8.250 | 0 | -0.20(-2.37%) | |
Aug 02, 2018 | 8.640 | 8.640 | 8.400 | 8.450 | 69,190 | -0.12(-1.40%) |
Aug 01, 2018 | 8.650 | 8.650 | 8.550 | 8.570 | 28,782 | -0.03(-0.35%) |
Jul 31, 2018 | 8.490 | 8.640 | 8.490 | 8.600 | 70,058 | +0.12(+1.42%) |
Jul 30, 2018 | 8.520 | 8.560 | 8.400 | 8.480 | 23,763 | -0.01(-0.12%) |
Jul 27, 2018 | 8.760 | 8.760 | 8.370 | 8.490 | 60,047 | -0.14(-1.62%) |
Jul 26, 2018 | 8.700 | 8.700 | 8.610 | 8.630 | 29,215 | -0.10(-1.15%) |
Jul 25, 2018 | 8.830 | 8.880 | 8.610 | 8.730 | 39,613 | -0.16(-1.80%) |
Jul 24, 2018 | 8.490 | 8.900 | 8.490 | 8.890 | 106,232 | +0.34(+3.98%) |
Jul 23, 2018 | 8.650 | 8.650 | 8.530 | 8.550 | 11,285 | -0.09(-1.04%) |
Jul 20, 2018 | 8.640 | 8.520 | 8.640 | 25,662 | +0.03(+0.35%) | |
Jul 19, 2018 | 8.870 | 8.870 | 8.510 | 8.610 | 43,162 | -0.28(-3.15%) |
Jul 18, 2018 | 8.750 | 8.910 | 8.670 | 8.890 | 59,178 | +0.14(+1.60%) |
Jul 17, 2018 | 8.950 | 8.990 | 8.630 | 8.750 | 85,966 | -0.29(-3.21%) |
Jul 16, 2018 | 8.930 | 9.040 | 8.890 | 9.040 | 29,594 | +0.17(+1.92%) |
Jul 13, 2018 | 8.900 | 8.910 | 8.770 | 8.870 | 59,656 | -0.05(-0.56%) |
Jul 12, 2018 | 8.840 | 9.030 | 8.690 | 8.920 | 63,450 | +0.11(+1.25%) |
Jul 11, 2018 | 8.970 | 8.980 | 8.800 | 8.810 | 52,335 | -0.27(-2.97%) |
Jul 10, 2018 | 9.260 | 9.270 | 9.060 | 9.080 | 46,263 | -0.16(-1.73%) |
Jul 09, 2018 | 9.100 | 9.305 | 9.000 | 9.240 | 98,659 | +0.24(+2.67%) |
Jul 06, 2018 | 9.140 | 9.150 | 8.940 | 9.000 | 84,909 | -0.11(-1.21%) |
Jul 05, 2018 | 9.430 | 9.550 | 9.000 | 9.110 | 75,919 | -0.27(-2.88%) |
Jul 04, 2018 | 9.450 | 9.450 | 9.260 | 9.380 | 12,700 | -0.05(-0.53%) |
Jul 03, 2018 | 9.830 | 9.860 | 9.420 | 9.430 | 19,492 | -0.37(-3.78%) |
Jun 29, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.10(+1.03%) | |
Jun 28, 2018 | 9.800 | 9.810 | 9.490 | 9.700 | 126,600 | -0.10(-1.02%) |
Jun 27, 2018 | 9.890 | 9.900 | 9.750 | 9.800 | 42,640 | -0.04(-0.41%) |
Jun 26, 2018 | 9.980 | 9.990 | 9.700 | 9.840 | 28,831 | -0.13(-1.30%) |
Jun 25, 2018 | 10.17 | 10.22 | 9.890 | 9.970 | 63,769 | -0.19(-1.87%) |
Jun 22, 2018 | 10.21 | 10.26 | 10.09 | 10.16 | 32,002 | -0.03(-0.29%) |
Jun 21, 2018 | 10.28 | 10.28 | 10.17 | 10.19 | 212,097 | +0.02(+0.20%) |
Jun 20, 2018 | 10.33 | 10.33 | 10.11 | 10.17 | 48,593 | -0.12(-1.17%) |
Jun 19, 2018 | 10.25 | 10.40 | 10.17 | 10.29 | 115,340 | -0.02(-0.19%) |
Jun 18, 2018 | 10.16 | 10.44 | 10.16 | 10.31 | 41,827 | +0.12(+1.18%) |
Jun 15, 2018 | 10.24 | 10.12 | 10.19 | 50,995 | +0.04(+0.39%) | |
Jun 14, 2018 | 10.28 | 10.38 | 10.07 | 10.15 | 73,458 | -0.10(-0.98%) |
Jun 13, 2018 | 10.31 | 10.37 | 10.18 | 10.25 | 75,492 | -0.05(-0.49%) |
Jun 12, 2018 | 10.39 | 10.39 | 10.17 | 10.30 | 196,399 | +0.03(+0.29%) |
Jun 11, 2018 | 10.39 | 10.41 | 10.20 | 10.27 | 54,707 | +0.01(+0.10%) |
Jun 08, 2018 | 10.38 | 10.39 | 10.22 | 10.26 | 123,208 | -0.11(-1.06%) |
Jun 07, 2018 | 10.24 | 10.85 | 10.07 | 10.37 | 120,391 | +0.52(+5.28%) |
Jun 06, 2018 | 9.790 | 9.910 | 9.750 | 9.850 | 111,846 | +0.30(+3.14%) |
Jun 05, 2018 | 9.500 | 9.610 | 9.490 | 9.550 | 186,072 | +0.02(+0.21%) |
Jun 04, 2018 | 9.350 | 9.560 | 9.350 | 9.530 | 396,078 | +0.22(+2.36%) |