Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.20(+2.84%) | |
Aug 30, 2018 | 7.100 | 7.250 | 6.950 | 7.050 | 550,031 | -0.10(-1.40%) |
Aug 29, 2018 | 7.150 | 7.400 | 7.050 | 7.150 | 757,229 | -0.05(-0.69%) |
Aug 28, 2018 | 7.150 | 7.500 | 6.850 | 7.200 | 3,289,280 | -1.30(-15.29%) |
Aug 27, 2018 | 8.800 | 8.950 | 8.450 | 8.500 | 329,499 | -0.40(-4.49%) |
Aug 24, 2018 | 8.600 | 8.950 | 8.600 | 8.900 | 282,500 | +0.35(+4.09%) |
Aug 23, 2018 | 8.650 | 8.650 | 8.500 | 8.550 | 110,018 | -0.05(-0.58%) |
Aug 22, 2018 | 8.550 | 8.650 | 8.400 | 8.600 | 245,781 | +0.05(+0.58%) |
Aug 21, 2018 | 8.600 | 8.750 | 8.500 | 8.550 | 170,902 | -0.10(-1.16%) |
Aug 20, 2018 | 8.650 | 8.650 | 8.500 | 8.650 | 111,165 | +0.00(+0.00%) |
Aug 17, 2018 | 8.500 | 8.750 | 8.500 | 8.650 | 192,400 | +0.10(+1.17%) |
Aug 16, 2018 | 8.450 | 8.600 | 8.433 | 8.550 | 155,569 | +0.05(+0.59%) |
Aug 15, 2018 | 8.600 | 8.650 | 8.450 | 8.500 | 187,327 | -0.10(-1.16%) |
Aug 14, 2018 | 8.500 | 8.700 | 8.475 | 8.600 | 162,516 | +0.10(+1.18%) |
Aug 13, 2018 | 8.700 | 8.750 | 8.500 | 8.500 | 221,339 | -0.20(-2.30%) |
Aug 10, 2018 | 8.600 | 8.750 | 8.550 | 8.700 | 168,300 | +0.00(+0.00%) |
Aug 09, 2018 | 8.500 | 8.750 | 8.400 | 8.700 | 122,312 | +0.25(+2.96%) |
Aug 08, 2018 | 8.350 | 8.500 | 8.275 | 8.450 | 99,993 | +0.10(+1.20%) |
Aug 07, 2018 | 8.350 | 8.450 | 8.250 | 8.350 | 153,426 | +0.05(+0.60%) |
Aug 06, 2018 | 8.400 | 8.450 | 8.275 | 8.300 | 159,255 | -0.05(-0.60%) |
Aug 03, 2018 | 8.350 | 8.400 | 7.900 | 8.350 | 344,800 | +0.10(+1.21%) |
Aug 02, 2018 | 8.400 | 8.400 | 8.150 | 8.250 | 164,019 | -0.05(-0.60%) |
Aug 01, 2018 | 8.450 | 8.500 | 8.225 | 8.300 | 285,254 | -0.15(-1.78%) |
Jul 31, 2018 | 8.550 | 8.700 | 8.425 | 8.450 | 317,911 | +0.00(+0.00%) |
Jul 30, 2018 | 8.300 | 8.500 | 8.250 | 8.450 | 498,757 | +0.30(+3.68%) |
Jul 27, 2018 | 9.000 | 9.400 | 8.050 | 8.150 | 1,158,900 | -1.55(-15.98%) |
Jul 26, 2018 | 9.450 | 9.775 | 9.400 | 9.700 | 337,633 | +0.25(+2.65%) |
Jul 25, 2018 | 9.400 | 9.500 | 9.305 | 9.450 | 145,616 | +0.05(+0.53%) |
Jul 24, 2018 | 9.350 | 9.500 | 9.270 | 9.400 | 254,756 | +0.05(+0.53%) |
Jul 23, 2018 | 9.250 | 9.375 | 9.215 | 9.350 | 239,980 | +0.05(+0.54%) |
Jul 20, 2018 | 9.250 | 9.300 | 9.150 | 9.300 | 163,091 | +0.05(+0.54%) |
Jul 19, 2018 | 9.250 | 9.400 | 9.250 | 9.250 | 103,452 | -0.05(-0.54%) |
Jul 18, 2018 | 9.350 | 9.350 | 9.200 | 9.300 | 111,557 | +0.00(+0.00%) |
Jul 17, 2018 | 9.250 | 9.307 | 9.150 | 9.300 | 141,228 | +0.08(+0.81%) |
Jul 16, 2018 | 9.300 | 9.362 | 9.050 | 9.225 | 148,028 | -0.12(-1.34%) |
Jul 13, 2018 | 9.400 | 9.150 | 9.350 | 111,776 | +0.15(+1.63%) | |
Jul 12, 2018 | 9.100 | 9.225 | 9.000 | 9.200 | 116,348 | +0.10(+1.10%) |
Jul 11, 2018 | 9.000 | 9.200 | 8.910 | 9.100 | 156,692 | +0.10(+1.11%) |
Jul 10, 2018 | 9.100 | 9.150 | 8.950 | 9.000 | 116,845 | -0.05(-0.55%) |
Jul 09, 2018 | 9.100 | 9.150 | 9.000 | 9.050 | 91,791 | -0.05(-0.55%) |
Jul 06, 2018 | 9.100 | 9.200 | 9.000 | 9.100 | 153,313 | +0.00(+0.00%) |
Jul 05, 2018 | 9.200 | 9.200 | 8.900 | 9.100 | 122,482 | -0.05(-0.55%) |
Jul 03, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.900 | 9.200 | 8.800 | 9.150 | 152,550 | +0.25(+2.81%) |
Jun 29, 2018 | 8.900 | 9.100 | 8.700 | 8.900 | 307,390 | +0.00(+0.00%) |
Jun 28, 2018 | 8.900 | 9.000 | 8.750 | 8.900 | 210,757 | +0.05(+0.56%) |
Jun 27, 2018 | 9.300 | 9.300 | 8.800 | 8.850 | 333,733 | -0.40(-4.32%) |
Jun 26, 2018 | 9.450 | 9.450 | 9.200 | 9.250 | 191,446 | -0.15(-1.60%) |
Jun 25, 2018 | 9.500 | 9.500 | 9.250 | 9.400 | 339,781 | -0.05(-0.53%) |
Jun 22, 2018 | 9.300 | 9.500 | 9.300 | 9.450 | 586,261 | +0.05(+0.53%) |
Jun 21, 2018 | 9.350 | 9.450 | 9.150 | 9.400 | 319,772 | +0.05(+0.53%) |
Jun 20, 2018 | 9.300 | 9.400 | 9.200 | 9.350 | 207,861 | +0.15(+1.63%) |
Jun 19, 2018 | 9.200 | 9.250 | 9.050 | 9.200 | 148,511 | -0.10(-1.08%) |
Jun 18, 2018 | 9.250 | 9.350 | 9.150 | 9.300 | 167,959 | -0.05(-0.53%) |
Jun 15, 2018 | 9.350 | 9.150 | 9.350 | 326,705 | +0.20(+2.19%) | |
Jun 14, 2018 | 8.900 | 9.200 | 8.850 | 9.150 | 356,348 | +0.25(+2.81%) |
Jun 13, 2018 | 8.700 | 8.950 | 8.700 | 8.900 | 204,712 | +0.15(+1.71%) |
Jun 12, 2018 | 8.700 | 8.900 | 8.650 | 8.750 | 218,216 | +0.00(+0.00%) |
Jun 11, 2018 | 8.850 | 8.895 | 8.600 | 8.750 | 199,296 | -0.05(-0.57%) |
Jun 08, 2018 | 9.150 | 9.250 | 8.750 | 8.800 | 227,604 | -0.30(-3.30%) |
Jun 07, 2018 | 9.000 | 9.230 | 8.850 | 9.100 | 294,806 | +0.15(+1.68%) |
Jun 06, 2018 | 9.200 | 8.950 | 359,873 | +0.20(+2.29%) | ||
Jun 05, 2018 | 8.800 | 8.900 | 8.700 | 8.750 | 116,938 | +0.00(+0.00%) |
Jun 04, 2018 | 8.750 | 8.800 | 8.600 | 8.750 | 130,995 | +0.00(+0.00%) |