Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.481 | 8.481 | 8.481 | 0 | +0.30(+3.68%) | |
Aug 30, 2018 | 8.610 | 8.610 | 8.180 | 8.180 | 3,480 | -0.48(-5.59%) |
Aug 29, 2018 | 8.664 | 8.664 | 8.664 | 8.664 | 1,380 | +0.06(+0.75%) |
Aug 28, 2018 | 8.660 | 8.664 | 8.519 | 8.599 | 2,826 | +0.15(+1.72%) |
Aug 27, 2018 | 8.449 | 8.534 | 7.749 | 8.454 | 7,853 | -0.21(-2.42%) |
Aug 24, 2018 | 8.664 | 8.664 | 8.664 | 8.664 | 185 | +0.00(+0.00%) |
Aug 23, 2018 | 8.476 | 8.702 | 8.449 | 8.664 | 2,781 | +0.15(+1.71%) |
Aug 22, 2018 | 8.368 | 8.519 | 8.368 | 8.519 | 4,281 | +0.22(+2.59%) |
Aug 21, 2018 | 8.303 | 8.303 | 33 | +0.00(+0.00%) | ||
Aug 20, 2018 | 8.287 | 8.395 | 8.287 | 8.303 | 2,859 | +0.42(+5.32%) |
Aug 17, 2018 | 7.884 | 7.884 | 7.884 | 7.884 | 185 | -0.19(-2.33%) |
Aug 16, 2018 | 8.072 | 8.072 | 8.072 | 8.072 | 360 | -0.22(-2.60%) |
Aug 15, 2018 | 8.223 | 8.287 | 7.808 | 8.287 | 3,959 | +0.32(+4.05%) |
Aug 14, 2018 | 7.964 | 7.964 | 7.964 | 7.964 | 185 | +0.00(+0.00%) |
Aug 13, 2018 | 7.749 | 7.964 | 7.749 | 7.964 | 2,237 | -0.11(-1.33%) |
Aug 08, 2018 | 8.072 | 8.072 | 8.072 | 0 | -0.13(-1.54%) | |
Aug 07, 2018 | 8.199 | 8.199 | 26 | +0.00(+0.00%) | ||
Aug 06, 2018 | 8.287 | 8.287 | 8.199 | 8.199 | 2,904 | -0.28(-3.33%) |
Aug 03, 2018 | 8.481 | 8.481 | 8.481 | 8.481 | 185 | +0.14(+1.68%) |
Aug 02, 2018 | 8.126 | 8.346 | 8.126 | 8.341 | 957 | +0.10(+1.17%) |
Aug 01, 2018 | 8.244 | 8.244 | 18 | +0.00(+0.00%) | ||
Jul 31, 2018 | 8.244 | 8.244 | 8.244 | 8.244 | 553 | -0.09(-1.03%) |
Jul 30, 2018 | 8.422 | 8.610 | 8.330 | 8.330 | 3,712 | +0.09(+1.11%) |
Jul 27, 2018 | 8.164 | 8.239 | 8.164 | 8.239 | 557 | -0.21(-2.48%) |
Jul 25, 2018 | 8.449 | 8.449 | 8.449 | 0 | +0.16(+1.95%) | |
Jul 24, 2018 | 8.567 | 8.567 | 8.287 | 8.287 | 2,835 | -0.20(-2.41%) |
Jul 23, 2018 | 8.693 | 8.693 | 8.492 | 8.492 | 468 | +0.13(+1.61%) |
Jul 20, 2018 | 8.357 | 8.357 | 8.357 | 8.357 | 196 | +0.29(+3.56%) |
Jul 19, 2018 | 8.147 | 8.254 | 8.070 | 8.070 | 1,640 | -0.08(-0.96%) |
Jul 18, 2018 | 8.034 | 8.148 | 8.034 | 8.148 | 3,084 | +0.34(+4.35%) |
Jul 17, 2018 | 8.336 | 8.336 | 7.808 | 7.808 | 763 | -0.22(-2.71%) |
Jul 16, 2018 | 8.158 | 8.158 | 7.978 | 8.026 | 1,440 | +0.10(+1.25%) |
Jul 12, 2018 | 7.927 | 7.927 | 7.927 | 109 | +0.09(+1.17%) | |
Jul 11, 2018 | 7.808 | 8.169 | 7.808 | 7.835 | 4,812 | +0.10(+1.25%) |
Jul 10, 2018 | 8.131 | 8.131 | 7.738 | 7.738 | 2,328 | -0.23(-2.84%) |
Jul 09, 2018 | 8.024 | 8.072 | 7.964 | 7.964 | 1,614 | -0.02(-0.27%) |
Jul 06, 2018 | 8.067 | 8.156 | 7.986 | 7.986 | 2,438 | -0.09(-1.07%) |
Jul 05, 2018 | 8.072 | 8.072 | 8.072 | 8.072 | 1,023 | +0.25(+3.14%) |
Jul 03, 2018 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.02%) | |
Jul 02, 2018 | 8.045 | 8.051 | 7.776 | 7.825 | 6,141 | -0.25(-3.07%) |
Jun 29, 2018 | 8.207 | 8.207 | 8.072 | 8.072 | 3,991 | -0.09(-1.12%) |
Jun 28, 2018 | 8.417 | 8.417 | 8.164 | 8.164 | 9,850 | -0.06(-0.78%) |
Jun 27, 2018 | 8.115 | 8.486 | 8.072 | 8.228 | 8,352 | +0.06(+0.72%) |
Jun 26, 2018 | 8.357 | 8.357 | 8.169 | 8.169 | 2,562 | -0.01(-0.16%) |
Jun 25, 2018 | 8.207 | 8.287 | 8.182 | 8.182 | 3,958 | -0.14(-1.65%) |
Jun 22, 2018 | 8.320 | 8.320 | 8.320 | 8.320 | 377 | +0.07(+0.85%) |
Jun 21, 2018 | 8.260 | 8.363 | 8.139 | 8.250 | 6,533 | -0.13(-1.57%) |
Jun 20, 2018 | 8.325 | 8.381 | 8.266 | 8.381 | 5,480 | +0.09(+1.09%) |
Jun 19, 2018 | 8.250 | 8.391 | 8.153 | 8.291 | 31,688 | -0.08(-0.92%) |
Jun 18, 2018 | 8.513 | 8.513 | 8.248 | 8.368 | 6,847 | -0.15(-1.71%) |
Jun 15, 2018 | 8.341 | 8.513 | 8.314 | 8.513 | 7,228 | -0.04(-0.44%) |
Jun 14, 2018 | 8.621 | 8.621 | 8.551 | 8.551 | 7,737 | -0.06(-0.69%) |
Jun 13, 2018 | 8.513 | 8.610 | 8.406 | 8.610 | 5,976 | +0.19(+2.30%) |
Jun 12, 2018 | 8.852 | 8.879 | 8.373 | 8.416 | 2,337 | -0.29(-3.28%) |
Jun 11, 2018 | 8.772 | 8.772 | 8.698 | 8.702 | 12,444 | +0.14(+1.68%) |
Jun 08, 2018 | 8.567 | 8.583 | 8.451 | 8.558 | 6,375 | +0.02(+0.21%) |
Jun 06, 2018 | 8.540 | 8.540 | 8.540 | 11 | +0.01(+0.06%) | |
Jun 05, 2018 | 8.745 | 8.745 | 8.535 | 8.535 | 1,750 | +0.05(+0.57%) |
Jun 04, 2018 | 8.486 | 8.486 | 8.486 | 8.486 | 196 | +0.03(+0.38%) |