Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.921 | 7.921 | 7.921 | 0 | -0.08(-0.97%) | |
Aug 30, 2018 | 8.100 | 8.107 | 7.937 | 7.999 | 108,092 | -0.06(-0.77%) |
Aug 29, 2018 | 8.076 | 8.077 | 8.022 | 8.061 | 95,066 | -0.02(-0.29%) |
Aug 28, 2018 | 8.185 | 8.200 | 8.069 | 8.084 | 97,302 | -0.11(-1.33%) |
Aug 27, 2018 | 8.162 | 8.193 | 8.115 | 8.193 | 74,198 | -0.01(-0.09%) |
Aug 24, 2018 | 8.247 | 8.247 | 8.146 | 8.200 | 87,648 | +0.02(+0.19%) |
Aug 23, 2018 | 8.154 | 8.232 | 8.154 | 8.185 | 111,009 | -0.03(-0.38%) |
Aug 22, 2018 | 8.162 | 8.263 | 8.092 | 8.216 | 122,358 | +0.06(+0.76%) |
Aug 21, 2018 | 8.224 | 8.286 | 8.146 | 8.154 | 99,291 | -0.07(-0.85%) |
Aug 20, 2018 | 8.123 | 8.239 | 8.123 | 8.224 | 164,157 | +0.10(+1.24%) |
Aug 17, 2018 | 8.038 | 8.131 | 8.038 | 8.123 | 90,097 | +0.08(+0.99%) |
Aug 16, 2018 | 8.014 | 8.067 | 7.999 | 8.043 | 155,992 | +0.06(+0.69%) |
Aug 15, 2018 | 8.061 | 8.069 | 7.913 | 7.987 | 68,756 | -0.12(-1.47%) |
Aug 14, 2018 | 8.084 | 8.114 | 8.030 | 8.107 | 63,872 | +0.05(+0.57%) |
Aug 13, 2018 | 8.160 | 8.191 | 8.023 | 8.061 | 79,753 | -0.17(-2.04%) |
Aug 10, 2018 | 8.183 | 8.297 | 8.183 | 8.229 | 73,755 | +0.00(+0.00%) |
Aug 09, 2018 | 8.198 | 8.275 | 8.191 | 8.229 | 75,664 | +0.05(+0.56%) |
Aug 08, 2018 | 8.114 | 8.213 | 8.099 | 8.183 | 62,382 | -0.03(-0.37%) |
Aug 07, 2018 | 8.290 | 8.320 | 8.168 | 8.213 | 74,054 | -0.01(-0.09%) |
Aug 06, 2018 | 8.213 | 8.282 | 8.213 | 8.221 | 161,497 | -0.07(-0.83%) |
Aug 03, 2018 | 8.259 | 8.290 | 8.099 | 8.290 | 72,969 | +0.05(+0.65%) |
Aug 02, 2018 | 8.023 | 8.236 | 8.001 | 8.236 | 99,217 | +0.22(+2.76%) |
Aug 01, 2018 | 7.931 | 8.015 | 7.908 | 8.015 | 69,319 | -0.02(-0.19%) |
Jul 31, 2018 | 7.946 | 8.030 | 7.908 | 8.030 | 112,575 | +0.05(+0.67%) |
Jul 30, 2018 | 7.908 | 7.977 | 7.870 | 7.977 | 103,549 | +0.11(+1.46%) |
Jul 27, 2018 | 8.046 | 8.061 | 7.832 | 7.862 | 52,794 | -0.20(-2.46%) |
Jul 26, 2018 | 7.954 | 8.084 | 7.946 | 8.061 | 117,728 | +0.05(+0.67%) |
Jul 25, 2018 | 7.794 | 8.007 | 7.794 | 8.007 | 41,245 | +0.18(+2.24%) |
Jul 24, 2018 | 7.870 | 7.920 | 7.832 | 7.832 | 52,012 | +0.02(+0.29%) |
Jul 23, 2018 | 7.755 | 7.824 | 7.733 | 7.809 | 35,354 | +0.04(+0.49%) |
Jul 20, 2018 | 7.923 | 7.923 | 7.771 | 7.771 | 68,043 | -0.06(-0.78%) |
Jul 19, 2018 | 7.901 | 7.984 | 7.832 | 7.832 | 78,192 | +0.15(+1.89%) |
Jul 18, 2018 | 7.588 | 7.794 | 7.588 | 7.687 | 60,860 | +0.08(+1.00%) |
Jul 17, 2018 | 7.687 | 7.694 | 7.603 | 7.610 | 69,151 | -0.12(-1.58%) |
Jul 16, 2018 | 7.687 | 7.771 | 7.679 | 7.733 | 68,636 | -0.02(-0.30%) |
Jul 13, 2018 | 7.694 | 7.802 | 7.694 | 7.755 | 85,752 | +0.02(+0.20%) |
Jul 12, 2018 | 7.710 | 7.740 | 7.618 | 7.740 | 75,923 | +0.02(+0.30%) |
Jul 11, 2018 | 7.763 | 7.786 | 7.649 | 7.717 | 73,493 | -0.11(-1.46%) |
Jul 10, 2018 | 7.832 | 7.832 | 7.725 | 7.832 | 103,434 | -0.02(-0.29%) |
Jul 09, 2018 | 7.771 | 7.855 | 7.740 | 7.855 | 54,275 | +0.12(+1.58%) |
Jul 06, 2018 | 7.649 | 7.748 | 7.620 | 7.733 | 54,250 | +0.05(+0.60%) |
Jul 05, 2018 | 7.717 | 7.717 | 7.637 | 7.687 | 190,715 | -0.02(-0.20%) |
Jul 03, 2018 | 7.702 | 7.702 | 7.702 | 0 | -0.04(-0.49%) | |
Jul 02, 2018 | 7.633 | 7.740 | 7.542 | 7.740 | 98,122 | +0.14(+1.81%) |
Jun 29, 2018 | 7.672 | 7.733 | 7.588 | 7.603 | 180,290 | -0.11(-1.48%) |
Jun 28, 2018 | 7.565 | 7.717 | 7.504 | 7.717 | 56,094 | +0.12(+1.61%) |
Jun 27, 2018 | 7.748 | 7.778 | 7.565 | 7.595 | 147,460 | -0.11(-1.49%) |
Jun 26, 2018 | 7.603 | 7.710 | 7.511 | 7.710 | 69,869 | +0.16(+2.12%) |
Jun 25, 2018 | 7.672 | 7.676 | 7.496 | 7.549 | 104,627 | -0.15(-1.98%) |
Jun 22, 2018 | 7.710 | 7.763 | 7.679 | 7.702 | 58,662 | +0.11(+1.41%) |
Jun 21, 2018 | 7.687 | 7.687 | 7.542 | 7.595 | 79,282 | -0.08(-0.99%) |
Jun 20, 2018 | 7.679 | 7.687 | 7.610 | 7.672 | 63,823 | +0.08(+1.00%) |
Jun 19, 2018 | 7.542 | 7.610 | 7.526 | 7.595 | 63,899 | +0.02(+0.20%) |
Jun 18, 2018 | 7.504 | 7.588 | 7.504 | 7.580 | 57,128 | +0.06(+0.75%) |
Jun 15, 2018 | 7.702 | 7.511 | 7.523 | 48,960 | -0.18(-2.32%) | |
Jun 14, 2018 | 7.656 | 7.717 | 7.656 | 7.702 | 62,846 | +0.07(+0.90%) |
Jun 13, 2018 | 7.763 | 7.771 | 7.618 | 7.633 | 184,824 | -0.15(-1.96%) |
Jun 12, 2018 | 7.824 | 7.870 | 7.786 | 7.786 | 34,264 | -0.04(-0.49%) |
Jun 11, 2018 | 7.656 | 7.832 | 7.649 | 7.824 | 39,309 | +0.17(+2.19%) |
Jun 08, 2018 | 7.740 | 7.740 | 7.641 | 7.656 | 63,542 | -0.06(-0.83%) |
Jun 07, 2018 | 7.672 | 7.727 | 7.672 | 7.721 | 49,131 | +0.09(+1.14%) |
Jun 06, 2018 | 7.748 | 7.633 | 7.633 | 66,737 | -0.11(-1.48%) | |
Jun 05, 2018 | 7.656 | 7.763 | 7.656 | 7.748 | 107,849 | +0.02(+0.30%) |
Jun 04, 2018 | 7.740 | 7.778 | 7.633 | 7.725 | 107,809 | +0.02(+0.30%) |