Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.790 | 8.790 | 8.790 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 9.060 | 9.270 | 8.790 | 8.810 | 598,251 | -0.25(-2.76%) |
Aug 29, 2018 | 9.060 | 9.130 | 8.900 | 9.060 | 561,163 | +0.01(+0.11%) |
Aug 28, 2018 | 8.780 | 9.200 | 8.760 | 9.050 | 681,623 | +0.35(+4.02%) |
Aug 27, 2018 | 9.050 | 9.105 | 8.620 | 8.700 | 566,751 | -0.34(-3.76%) |
Aug 24, 2018 | 9.100 | 9.270 | 8.960 | 9.040 | 540,000 | -0.05(-0.55%) |
Aug 23, 2018 | 8.700 | 9.230 | 8.700 | 9.090 | 1,328,277 | +0.36(+4.12%) |
Aug 22, 2018 | 8.540 | 8.740 | 8.490 | 8.730 | 417,827 | +0.14(+1.63%) |
Aug 21, 2018 | 8.550 | 8.650 | 8.380 | 8.590 | 724,284 | +0.12(+1.42%) |
Aug 20, 2018 | 8.640 | 8.700 | 8.430 | 8.470 | 525,205 | -0.19(-2.19%) |
Aug 17, 2018 | 8.650 | 8.690 | 8.390 | 8.660 | 505,300 | -0.05(-0.57%) |
Aug 16, 2018 | 8.470 | 8.730 | 8.360 | 8.710 | 573,975 | +0.29(+3.44%) |
Aug 15, 2018 | 8.600 | 8.730 | 8.130 | 8.420 | 1,020,483 | -0.28(-3.22%) |
Aug 14, 2018 | 8.650 | 8.900 | 8.640 | 8.700 | 734,774 | +0.08(+0.93%) |
Aug 13, 2018 | 8.580 | 8.790 | 8.410 | 8.620 | 946,671 | +0.00(+0.00%) |
Aug 10, 2018 | 8.730 | 9.000 | 8.520 | 8.620 | 1,260,200 | -0.26(-2.93%) |
Aug 09, 2018 | 8.540 | 8.970 | 8.510 | 8.880 | 1,096,205 | +0.28(+3.26%) |
Aug 08, 2018 | 8.300 | 8.920 | 8.210 | 8.600 | 2,588,063 | +0.32(+3.86%) |
Aug 07, 2018 | 7.830 | 8.490 | 7.700 | 8.280 | 5,499,616 | +1.42(+20.70%) |
Aug 06, 2018 | 6.610 | 6.950 | 6.610 | 6.860 | 980,266 | +0.23(+3.47%) |
Aug 03, 2018 | 6.360 | 6.730 | 6.360 | 6.630 | 657,300 | +0.21(+3.27%) |
Aug 02, 2018 | 6.400 | 6.500 | 6.295 | 6.420 | 436,009 | -0.06(-0.93%) |
Aug 01, 2018 | 6.330 | 6.500 | 6.270 | 6.480 | 939,428 | +0.11(+1.73%) |
Jul 31, 2018 | 6.250 | 6.535 | 6.250 | 6.370 | 592,863 | +0.13(+2.08%) |
Jul 30, 2018 | 6.790 | 6.790 | 6.240 | 6.240 | 705,607 | -0.55(-8.10%) |
Jul 27, 2018 | 6.800 | 6.830 | 6.660 | 6.790 | 528,900 | -0.04(-0.59%) |
Jul 26, 2018 | 6.450 | 6.850 | 6.400 | 6.830 | 671,140 | +0.38(+5.89%) |
Jul 25, 2018 | 6.270 | 6.500 | 6.170 | 6.450 | 787,483 | +0.19(+3.04%) |
Jul 24, 2018 | 6.430 | 6.459 | 6.170 | 6.260 | 397,386 | -0.12(-1.88%) |
Jul 23, 2018 | 6.420 | 6.420 | 6.220 | 6.380 | 332,629 | -0.04(-0.62%) |
Jul 20, 2018 | 6.480 | 6.480 | 6.280 | 6.420 | 258,604 | -0.06(-0.93%) |
Jul 19, 2018 | 6.370 | 6.490 | 6.310 | 6.480 | 215,027 | +0.11(+1.73%) |
Jul 18, 2018 | 6.380 | 6.450 | 6.290 | 6.370 | 633,084 | -0.03(-0.47%) |
Jul 17, 2018 | 6.320 | 6.440 | 6.270 | 6.400 | 232,493 | +0.04(+0.63%) |
Jul 16, 2018 | 6.640 | 6.640 | 6.350 | 6.360 | 315,633 | -0.28(-4.22%) |
Jul 13, 2018 | 6.620 | 6.760 | 6.600 | 6.640 | 327,422 | +0.01(+0.15%) |
Jul 12, 2018 | 6.500 | 6.640 | 6.390 | 6.630 | 304,354 | +0.14(+2.16%) |
Jul 11, 2018 | 6.510 | 6.600 | 6.310 | 6.490 | 396,671 | -0.09(-1.37%) |
Jul 10, 2018 | 6.380 | 6.590 | 6.370 | 6.580 | 401,171 | +0.18(+2.81%) |
Jul 09, 2018 | 6.440 | 6.440 | 6.240 | 6.400 | 441,873 | +0.01(+0.16%) |
Jul 06, 2018 | 6.310 | 6.410 | 6.310 | 6.390 | 193,947 | +0.08(+1.27%) |
Jul 05, 2018 | 6.300 | 6.380 | 6.220 | 6.310 | 244,120 | +0.07(+1.12%) |
Jul 03, 2018 | 6.240 | 6.240 | 6.240 | 0 | -0.13(-2.04%) | |
Jul 02, 2018 | 6.150 | 6.390 | 6.140 | 6.370 | 409,068 | +0.14(+2.25%) |
Jun 29, 2018 | 6.070 | 6.270 | 6.020 | 6.230 | 575,471 | +0.18(+2.98%) |
Jun 28, 2018 | 5.880 | 6.060 | 5.770 | 6.050 | 439,248 | +0.17(+2.89%) |
Jun 27, 2018 | 5.990 | 6.099 | 5.850 | 5.880 | 429,254 | -0.11(-1.84%) |
Jun 26, 2018 | 6.110 | 6.110 | 5.825 | 5.990 | 570,972 | -0.11(-1.80%) |
Jun 25, 2018 | 6.330 | 6.370 | 5.930 | 6.100 | 788,245 | -0.32(-4.98%) |
Jun 22, 2018 | 6.490 | 6.490 | 6.240 | 6.420 | 883,431 | -0.03(-0.47%) |
Jun 21, 2018 | 6.650 | 6.660 | 6.430 | 6.450 | 603,187 | -0.16(-2.42%) |
Jun 20, 2018 | 6.640 | 6.690 | 6.420 | 6.610 | 563,043 | +0.01(+0.15%) |
Jun 19, 2018 | 6.620 | 6.680 | 6.410 | 6.600 | 444,515 | -0.12(-1.79%) |
Jun 18, 2018 | 6.720 | 6.790 | 6.580 | 6.720 | 337,711 | -0.02(-0.30%) |
Jun 15, 2018 | 6.810 | 6.810 | 6.740 | 636,150 | -0.07(-1.03%) | |
Jun 14, 2018 | 6.970 | 7.010 | 6.740 | 6.810 | 651,487 | -0.19(-2.71%) |
Jun 13, 2018 | 7.120 | 7.140 | 6.960 | 7.000 | 378,968 | -0.11(-1.55%) |
Jun 12, 2018 | 7.100 | 7.170 | 7.060 | 7.110 | 358,954 | +0.05(+0.71%) |
Jun 11, 2018 | 7.080 | 7.115 | 6.883 | 7.060 | 413,531 | -0.04(-0.56%) |
Jun 08, 2018 | 7.110 | 7.130 | 6.860 | 7.100 | 502,559 | -0.06(-0.84%) |
Jun 07, 2018 | 7.200 | 7.221 | 6.935 | 7.160 | 736,309 | +0.11(+1.56%) |
Jun 06, 2018 | 7.120 | 7.050 | 768,364 | +0.27(+3.98%) | ||
Jun 05, 2018 | 6.640 | 6.840 | 6.590 | 6.780 | 447,861 | +0.11(+1.65%) |
Jun 04, 2018 | 6.800 | 6.810 | 6.555 | 6.670 | 502,676 | -0.12(-1.77%) |