Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.223 | 9.223 | 9.223 | 0 | +0.05(+0.53%) | |
Aug 30, 2018 | 9.291 | 9.291 | 9.164 | 9.174 | 878,743 | -0.19(-2.08%) |
Aug 29, 2018 | 9.310 | 9.378 | 9.232 | 9.369 | 298,650 | +0.06(+0.63%) |
Aug 28, 2018 | 9.330 | 9.388 | 9.281 | 9.310 | 378,071 | +0.04(+0.42%) |
Aug 27, 2018 | 9.232 | 9.330 | 9.154 | 9.271 | 824,324 | -0.03(-0.31%) |
Aug 24, 2018 | 9.271 | 9.320 | 9.193 | 9.301 | 529,017 | -0.14(-1.44%) |
Aug 23, 2018 | 9.544 | 9.544 | 9.349 | 9.437 | 933,026 | -0.18(-1.82%) |
Aug 22, 2018 | 9.710 | 9.710 | 9.525 | 9.612 | 865,615 | -0.41(-4.08%) |
Aug 21, 2018 | 10.06 | 10.12 | 9.977 | 10.02 | 740,894 | +0.06(+0.59%) |
Aug 20, 2018 | 9.846 | 9.977 | 9.788 | 9.963 | 1,114,853 | +0.28(+2.92%) |
Aug 17, 2018 | 9.554 | 9.710 | 9.495 | 9.680 | 592,885 | +0.10(+1.02%) |
Aug 16, 2018 | 9.651 | 9.661 | 9.495 | 9.583 | 710,873 | +0.33(+3.58%) |
Aug 15, 2018 | 9.349 | 9.398 | 9.252 | 9.252 | 537,933 | -0.32(-3.36%) |
Aug 14, 2018 | 9.369 | 9.602 | 9.359 | 9.573 | 479,654 | +0.38(+4.13%) |
Aug 13, 2018 | 9.291 | 9.291 | 9.164 | 9.193 | 808,988 | -0.27(-2.88%) |
Aug 10, 2018 | 9.525 | 9.534 | 9.437 | 9.466 | 478,908 | -0.02(-0.21%) |
Aug 09, 2018 | 9.495 | 9.554 | 9.461 | 9.486 | 433,388 | -0.01(-0.10%) |
Aug 08, 2018 | 9.427 | 9.515 | 9.320 | 9.495 | 575,812 | -0.28(-2.89%) |
Aug 07, 2018 | 9.758 | 9.841 | 9.671 | 9.778 | 635,927 | +0.18(+1.83%) |
Aug 06, 2018 | 9.564 | 9.622 | 9.515 | 9.602 | 369,195 | +0.10(+1.02%) |
Aug 03, 2018 | 9.378 | 9.505 | 9.369 | 9.505 | 733,867 | +0.14(+1.46%) |
Aug 02, 2018 | 9.301 | 9.388 | 9.262 | 9.369 | 733,023 | -0.04(-0.41%) |
Aug 01, 2018 | 9.320 | 9.417 | 9.310 | 9.408 | 735,747 | +0.27(+2.98%) |
Jul 31, 2018 | 9.145 | 9.164 | 9.106 | 9.135 | 645,164 | +0.02(+0.21%) |
Jul 30, 2018 | 9.271 | 9.271 | 9.106 | 9.116 | 573,655 | -0.12(-1.27%) |
Jul 27, 2018 | 9.330 | 9.359 | 9.154 | 9.232 | 616,399 | -0.06(-0.63%) |
Jul 26, 2018 | 9.223 | 9.349 | 9.174 | 9.291 | 1,002,155 | +0.36(+4.03%) |
Jul 25, 2018 | 8.833 | 9.052 | 8.658 | 8.930 | 2,201,746 | -0.55(-5.76%) |
Jul 24, 2018 | 9.271 | 9.583 | 9.242 | 9.476 | 1,579,693 | +0.36(+3.95%) |
Jul 23, 2018 | 9.135 | 8.814 | 9.116 | 892,364 | -0.18(-1.89%) | |
Jul 20, 2018 | 9.349 | 9.359 | 9.252 | 9.291 | 1,157,687 | +0.17(+1.81%) |
Jul 19, 2018 | 9.067 | 9.164 | 9.013 | 9.125 | 2,078,257 | +0.37(+4.23%) |
Jul 18, 2018 | 8.736 | 8.784 | 8.619 | 8.755 | 753,400 | +0.01(+0.11%) |
Jul 17, 2018 | 8.697 | 8.794 | 8.648 | 8.745 | 1,212,080 | +0.32(+3.82%) |
Jul 16, 2018 | 8.590 | 8.590 | 8.424 | 8.424 | 485,519 | +0.04(+0.46%) |
Jul 13, 2018 | 8.492 | 8.521 | 8.375 | 8.385 | 374,147 | -0.13(-1.49%) |
Jul 12, 2018 | 8.541 | 8.541 | 8.390 | 8.512 | 840,072 | +0.06(+0.69%) |
Jul 11, 2018 | 8.531 | 8.629 | 8.395 | 8.453 | 1,222,358 | -0.18(-2.03%) |
Jul 10, 2018 | 8.599 | 8.697 | 8.570 | 8.629 | 1,796,237 | +0.23(+2.78%) |
Jul 09, 2018 | 8.161 | 8.414 | 8.161 | 8.395 | 1,239,478 | +0.44(+5.51%) |
Jul 06, 2018 | 7.908 | 8.005 | 7.869 | 7.957 | 655,641 | -0.08(-0.97%) |
Jul 05, 2018 | 7.908 | 8.054 | 7.859 | 8.035 | 1,246,208 | +0.35(+4.56%) |
Jul 03, 2018 | 7.684 | 7.684 | 7.684 | 0 | -0.16(-1.99%) | |
Jul 02, 2018 | 7.947 | 7.957 | 7.820 | 7.840 | 956,654 | -0.19(-2.31%) |
Jun 29, 2018 | 7.957 | 8.073 | 7.957 | 8.025 | 1,004,673 | +0.35(+4.57%) |
Jun 28, 2018 | 7.643 | 7.703 | 7.570 | 7.674 | 1,067,760 | -0.20(-2.60%) |
Jun 27, 2018 | 7.986 | 8.083 | 7.869 | 7.879 | 761,807 | -0.06(-0.74%) |
Jun 26, 2018 | 7.927 | 7.986 | 7.888 | 7.937 | 1,097,455 | -0.20(-2.51%) |
Jun 25, 2018 | 8.268 | 8.288 | 8.103 | 8.142 | 925,209 | -0.21(-2.56%) |
Jun 22, 2018 | 8.317 | 8.317 | 8.278 | 8.356 | 800,614 | +0.10(+1.18%) |
Jun 21, 2018 | 8.405 | 8.405 | 8.249 | 8.259 | 1,074,593 | -0.41(-4.72%) |
Jun 20, 2018 | 8.707 | 8.716 | 8.638 | 8.668 | 661,946 | -0.02(-0.22%) |
Jun 19, 2018 | 8.765 | 8.765 | 8.619 | 8.687 | 890,562 | -0.17(-1.87%) |
Jun 18, 2018 | 8.999 | 9.008 | 8.784 | 8.853 | 1,429,841 | -0.42(-4.52%) |
Jun 15, 2018 | 10.00 | 9.213 | 9.271 | 1,778,809 | -0.73(-7.30%) | |
Jun 14, 2018 | 9.982 | 10.02 | 9.934 | 10.00 | 679,399 | -0.07(-0.68%) |
Jun 13, 2018 | 10.16 | 10.17 | 10.04 | 10.07 | 406,951 | -0.07(-0.67%) |
Jun 12, 2018 | 10.22 | 10.26 | 10.11 | 10.14 | 454,182 | -0.01(-0.10%) |
Jun 11, 2018 | 10.15 | 10.17 | 10.06 | 10.15 | 691,700 | -0.02(-0.19%) |
Jun 08, 2018 | 10.09 | 10.17 | 10.05 | 10.17 | 325,684 | -0.03(-0.29%) |
Jun 07, 2018 | 10.16 | 10.26 | 10.07 | 10.20 | 920,052 | -0.08(-0.76%) |
Jun 06, 2018 | 10.27 | 393,609 | +0.10(+0.96%) | |||
Jun 05, 2018 | 10.29 | 10.32 | 10.11 | 10.18 | 564,300 | -0.23(-2.24%) |
Jun 04, 2018 | 10.52 | 10.52 | 10.32 | 10.41 | 753,595 | +0.04(+0.38%) |