Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.360 | 9.360 | 9.360 | 0 | +0.17(+1.85%) | |
Aug 30, 2018 | 9.260 | 9.300 | 9.100 | 9.190 | 440,796 | -0.10(-1.08%) |
Aug 29, 2018 | 9.020 | 9.330 | 8.990 | 9.290 | 825,791 | +0.27(+2.99%) |
Aug 28, 2018 | 9.200 | 9.280 | 9.000 | 9.020 | 569,572 | -0.17(-1.85%) |
Aug 27, 2018 | 9.220 | 9.400 | 9.170 | 9.190 | 465,149 | -0.02(-0.22%) |
Aug 24, 2018 | 9.210 | 9.300 | 9.200 | 9.210 | 588,600 | +0.09(+0.99%) |
Aug 23, 2018 | 9.080 | 9.180 | 9.020 | 9.120 | 482,304 | -0.04(-0.44%) |
Aug 22, 2018 | 9.160 | 9.260 | 9.105 | 9.160 | 788,503 | +0.10(+1.10%) |
Aug 21, 2018 | 9.120 | 9.240 | 9.050 | 9.060 | 1,320,968 | +0.09(+1.00%) |
Aug 20, 2018 | 8.900 | 9.050 | 8.820 | 8.970 | 1,513,594 | +0.03(+0.34%) |
Aug 17, 2018 | 8.910 | 9.020 | 8.870 | 8.940 | 768,600 | +0.02(+0.22%) |
Aug 16, 2018 | 8.910 | 9.020 | 8.850 | 8.920 | 738,604 | +0.06(+0.68%) |
Aug 15, 2018 | 9.120 | 9.180 | 8.705 | 8.860 | 886,272 | -0.36(-3.90%) |
Aug 14, 2018 | 9.180 | 9.370 | 9.175 | 9.220 | 710,627 | +0.16(+1.77%) |
Aug 13, 2018 | 9.400 | 9.400 | 9.040 | 9.060 | 887,794 | -0.37(-3.92%) |
Aug 10, 2018 | 9.320 | 9.470 | 9.200 | 9.430 | 1,263,000 | +0.09(+0.96%) |
Aug 09, 2018 | 9.300 | 9.420 | 9.210 | 9.340 | 961,439 | +0.05(+0.54%) |
Aug 08, 2018 | 9.230 | 9.380 | 9.200 | 9.290 | 1,045,353 | +0.00(+0.00%) |
Aug 07, 2018 | 9.510 | 9.560 | 9.270 | 9.290 | 2,343,606 | -0.07(-0.75%) |
Aug 06, 2018 | 9.350 | 9.490 | 9.300 | 9.360 | 1,862,440 | +0.07(+0.75%) |
Aug 03, 2018 | 9.490 | 9.620 | 9.270 | 9.290 | 1,138,200 | -0.20(-2.11%) |
Aug 02, 2018 | 9.850 | 9.850 | 9.430 | 9.490 | 2,218,731 | -0.50(-5.01%) |
Aug 01, 2018 | 9.890 | 10.12 | 9.840 | 9.990 | 1,740,547 | -0.02(-0.20%) |
Jul 31, 2018 | 10.26 | 10.39 | 9.980 | 10.01 | 2,173,566 | -0.26(-2.53%) |
Jul 30, 2018 | 10.06 | 10.42 | 10.06 | 10.27 | 3,048,588 | +0.33(+3.32%) |
Jul 27, 2018 | 9.870 | 10.25 | 9.820 | 9.940 | 2,504,600 | +0.09(+0.91%) |
Jul 26, 2018 | 9.240 | 9.990 | 9.240 | 9.850 | 3,150,499 | +0.59(+6.37%) |
Jul 25, 2018 | 9.070 | 9.570 | 8.840 | 9.260 | 2,558,322 | +0.27(+3.00%) |
Jul 24, 2018 | 9.500 | 9.580 | 8.770 | 8.990 | 2,390,198 | +0.24(+2.74%) |
Jul 23, 2018 | 8.770 | 8.790 | 8.530 | 8.750 | 1,263,945 | +0.04(+0.46%) |
Jul 20, 2018 | 8.710 | 8.760 | 8.470 | 8.710 | 1,089,854 | +0.10(+1.16%) |
Jul 19, 2018 | 8.560 | 8.745 | 8.560 | 8.610 | 804,114 | -0.02(-0.23%) |
Jul 18, 2018 | 8.580 | 8.660 | 8.330 | 8.630 | 945,461 | -0.02(-0.23%) |
Jul 17, 2018 | 8.560 | 8.700 | 8.410 | 8.650 | 884,545 | +0.09(+1.05%) |
Jul 16, 2018 | 8.440 | 8.580 | 8.380 | 8.560 | 811,501 | +0.03(+0.35%) |
Jul 13, 2018 | 8.470 | 8.610 | 8.390 | 8.530 | 1,228,093 | +0.12(+1.43%) |
Jul 12, 2018 | 8.480 | 8.480 | 8.100 | 8.410 | 849,394 | -0.03(-0.36%) |
Jul 11, 2018 | 8.450 | 8.770 | 8.400 | 8.440 | 1,325,001 | -0.13(-1.52%) |
Jul 10, 2018 | 8.490 | 8.580 | 8.340 | 8.570 | 1,095,529 | +0.19(+2.27%) |
Jul 09, 2018 | 8.060 | 8.430 | 8.020 | 8.380 | 1,419,269 | +0.37(+4.62%) |
Jul 06, 2018 | 7.890 | 8.090 | 7.870 | 8.010 | 752,847 | +0.04(+0.50%) |
Jul 05, 2018 | 8.130 | 8.130 | 7.910 | 7.970 | 702,147 | -0.09(-1.12%) |
Jul 03, 2018 | 8.060 | 8.060 | 8.060 | 0 | -0.04(-0.49%) | |
Jul 02, 2018 | 8.250 | 8.250 | 7.910 | 8.100 | 4,091,131 | -0.23(-2.76%) |
Jun 29, 2018 | 8.500 | 8.870 | 8.320 | 8.330 | 5,086,392 | -0.12(-1.42%) |
Jun 28, 2018 | 8.270 | 8.490 | 8.190 | 8.450 | 2,781,920 | +0.19(+2.30%) |
Jun 27, 2018 | 7.780 | 8.440 | 7.720 | 8.260 | 2,820,825 | +0.61(+7.97%) |
Jun 26, 2018 | 7.480 | 7.725 | 7.410 | 7.650 | 1,853,989 | +0.13(+1.73%) |
Jun 25, 2018 | 7.730 | 7.795 | 7.505 | 7.520 | 1,707,179 | -0.11(-1.44%) |
Jun 22, 2018 | 7.480 | 7.705 | 7.450 | 7.630 | 1,675,384 | +0.47(+6.56%) |
Jun 21, 2018 | 7.350 | 7.360 | 7.130 | 7.160 | 583,040 | -0.26(-3.50%) |
Jun 20, 2018 | 7.460 | 7.470 | 7.320 | 7.420 | 365,103 | +0.02(+0.27%) |
Jun 19, 2018 | 7.240 | 7.440 | 7.165 | 7.400 | 686,081 | +0.07(+0.95%) |
Jun 18, 2018 | 7.160 | 7.380 | 7.160 | 7.330 | 1,359,448 | +0.15(+2.09%) |
Jun 15, 2018 | 7.420 | 7.420 | 7.180 | 2,700,446 | -0.24(-3.23%) | |
Jun 14, 2018 | 7.630 | 7.630 | 7.385 | 7.420 | 743,635 | -0.14(-1.85%) |
Jun 13, 2018 | 7.620 | 7.670 | 7.510 | 7.560 | 1,052,986 | -0.09(-1.18%) |
Jun 12, 2018 | 7.690 | 7.730 | 7.600 | 7.650 | 973,117 | -0.01(-0.13%) |
Jun 11, 2018 | 7.720 | 7.720 | 7.530 | 7.660 | 1,063,770 | -0.15(-1.92%) |
Jun 08, 2018 | 8.130 | 8.140 | 7.805 | 7.810 | 885,546 | -0.32(-3.94%) |
Jun 07, 2018 | 7.740 | 8.160 | 7.710 | 8.130 | 2,044,270 | +0.49(+6.41%) |
Jun 06, 2018 | 7.890 | 7.640 | 2,407,195 | +0.05(+0.66%) | ||
Jun 05, 2018 | 7.370 | 7.620 | 7.370 | 7.590 | 1,227,833 | +0.20(+2.71%) |
Jun 04, 2018 | 7.660 | 7.740 | 7.315 | 7.390 | 1,216,981 | -0.23(-3.02%) |