Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.670 | 8.670 | 8.670 | 0 | +0.11(+1.29%) | |
Aug 30, 2018 | 8.670 | 8.720 | 8.480 | 8.560 | 316,376 | -0.13(-1.50%) |
Aug 29, 2018 | 8.650 | 8.770 | 8.620 | 8.690 | 394,532 | +0.02(+0.23%) |
Aug 28, 2018 | 8.650 | 8.730 | 8.590 | 8.670 | 323,783 | +0.05(+0.58%) |
Aug 27, 2018 | 8.770 | 8.840 | 8.610 | 8.620 | 307,714 | -0.09(-1.03%) |
Aug 24, 2018 | 8.620 | 8.770 | 8.620 | 8.710 | 268,700 | +0.10(+1.16%) |
Aug 23, 2018 | 8.500 | 8.700 | 8.500 | 8.610 | 433,475 | +0.08(+0.94%) |
Aug 22, 2018 | 8.390 | 8.620 | 8.390 | 8.530 | 586,907 | +0.11(+1.31%) |
Aug 21, 2018 | 8.340 | 8.450 | 8.220 | 8.420 | 682,632 | +0.09(+1.08%) |
Aug 20, 2018 | 8.090 | 8.350 | 8.080 | 8.330 | 749,617 | +0.26(+3.22%) |
Aug 17, 2018 | 7.990 | 8.140 | 7.940 | 8.070 | 481,500 | +0.04(+0.50%) |
Aug 16, 2018 | 8.030 | 8.080 | 7.990 | 8.030 | 264,461 | +0.04(+0.50%) |
Aug 15, 2018 | 8.000 | 8.200 | 7.870 | 7.990 | 397,157 | -0.02(-0.25%) |
Aug 14, 2018 | 7.810 | 8.060 | 7.740 | 8.010 | 402,922 | +0.19(+2.43%) |
Aug 13, 2018 | 7.970 | 7.989 | 7.705 | 7.820 | 525,757 | -0.13(-1.64%) |
Aug 10, 2018 | 7.910 | 8.090 | 7.870 | 7.950 | 916,900 | +0.00(+0.00%) |
Aug 09, 2018 | 8.080 | 8.340 | 7.920 | 7.950 | 710,113 | -0.15(-1.85%) |
Aug 08, 2018 | 8.150 | 8.740 | 8.000 | 8.100 | 1,396,480 | +0.31(+3.98%) |
Aug 07, 2018 | 7.880 | 7.920 | 7.780 | 7.790 | 408,856 | -0.09(-1.14%) |
Aug 06, 2018 | 7.660 | 7.940 | 7.600 | 7.880 | 313,988 | +0.25(+3.28%) |
Aug 03, 2018 | 7.680 | 7.740 | 7.530 | 7.630 | 483,700 | -0.05(-0.65%) |
Aug 02, 2018 | 7.500 | 7.710 | 7.460 | 7.680 | 401,228 | +0.15(+1.99%) |
Aug 01, 2018 | 7.330 | 7.555 | 7.320 | 7.530 | 388,095 | +0.18(+2.45%) |
Jul 31, 2018 | 7.200 | 7.440 | 7.200 | 7.350 | 295,528 | +0.14(+1.94%) |
Jul 30, 2018 | 7.270 | 7.330 | 7.150 | 7.210 | 853,384 | -0.06(-0.83%) |
Jul 27, 2018 | 7.550 | 7.570 | 7.270 | 7.270 | 529,300 | -0.29(-3.84%) |
Jul 26, 2018 | 7.680 | 7.710 | 7.540 | 7.560 | 246,881 | -0.10(-1.31%) |
Jul 25, 2018 | 7.560 | 7.730 | 7.540 | 7.660 | 764,384 | +0.08(+1.06%) |
Jul 24, 2018 | 7.910 | 7.910 | 7.530 | 7.580 | 699,654 | +0.02(+0.26%) |
Jul 23, 2018 | 7.630 | 7.630 | 7.520 | 7.560 | 226,213 | -0.08(-1.05%) |
Jul 20, 2018 | 7.720 | 7.750 | 7.615 | 7.640 | 255,433 | -0.07(-0.91%) |
Jul 19, 2018 | 7.790 | 7.840 | 7.700 | 7.710 | 220,729 | -0.08(-1.03%) |
Jul 18, 2018 | 7.950 | 7.950 | 7.740 | 7.790 | 317,643 | -0.14(-1.77%) |
Jul 17, 2018 | 7.840 | 7.965 | 7.785 | 7.930 | 294,657 | +0.08(+1.02%) |
Jul 16, 2018 | 7.770 | 7.875 | 7.740 | 7.850 | 263,030 | +0.10(+1.29%) |
Jul 13, 2018 | 7.860 | 7.860 | 7.650 | 7.750 | 279,069 | -0.12(-1.52%) |
Jul 12, 2018 | 7.850 | 7.930 | 7.790 | 7.870 | 293,847 | +0.05(+0.64%) |
Jul 11, 2018 | 7.660 | 7.870 | 7.650 | 7.820 | 330,765 | +0.15(+1.96%) |
Jul 10, 2018 | 7.560 | 7.780 | 7.560 | 7.670 | 405,865 | +0.12(+1.59%) |
Jul 09, 2018 | 7.490 | 7.585 | 7.390 | 7.550 | 350,143 | +0.13(+1.75%) |
Jul 06, 2018 | 7.440 | 7.550 | 7.390 | 7.420 | 360,487 | -0.05(-0.67%) |
Jul 05, 2018 | 7.190 | 7.490 | 7.170 | 7.470 | 362,469 | +0.34(+4.77%) |
Jul 03, 2018 | 7.130 | 7.130 | 7.130 | 0 | -0.13(-1.79%) | |
Jul 02, 2018 | 7.110 | 7.260 | 7.110 | 7.260 | 304,501 | +0.06(+0.83%) |
Jun 29, 2018 | 7.080 | 7.250 | 7.080 | 7.200 | 678,261 | +0.15(+2.13%) |
Jun 28, 2018 | 7.040 | 7.130 | 6.960 | 7.050 | 529,962 | +0.01(+0.14%) |
Jun 27, 2018 | 7.140 | 7.250 | 7.030 | 7.040 | 472,254 | -0.11(-1.54%) |
Jun 26, 2018 | 7.230 | 7.280 | 7.130 | 7.150 | 373,088 | -0.08(-1.11%) |
Jun 25, 2018 | 7.450 | 7.460 | 7.110 | 7.230 | 508,804 | -0.25(-3.34%) |
Jun 22, 2018 | 7.650 | 7.670 | 7.460 | 7.480 | 786,917 | -0.16(-2.09%) |
Jun 21, 2018 | 7.910 | 7.950 | 7.610 | 7.640 | 366,124 | -0.28(-3.54%) |
Jun 20, 2018 | 7.950 | 7.990 | 7.850 | 7.920 | 262,234 | -0.03(-0.38%) |
Jun 19, 2018 | 7.930 | 8.010 | 7.720 | 7.950 | 411,809 | -0.08(-1.00%) |
Jun 18, 2018 | 7.710 | 8.050 | 7.690 | 8.030 | 381,457 | +0.25(+3.21%) |
Jun 15, 2018 | 7.920 | 7.720 | 7.780 | 488,073 | -0.14(-1.77%) | |
Jun 14, 2018 | 7.920 | 8.000 | 7.850 | 7.920 | 323,162 | +0.06(+0.76%) |
Jun 13, 2018 | 8.120 | 8.130 | 7.850 | 7.860 | 457,586 | -0.26(-3.20%) |
Jun 12, 2018 | 8.040 | 8.195 | 8.010 | 8.120 | 588,257 | +0.08(+1.00%) |
Jun 11, 2018 | 8.090 | 8.150 | 7.980 | 8.040 | 301,191 | -0.05(-0.62%) |
Jun 08, 2018 | 8.300 | 8.302 | 8.090 | 8.090 | 354,089 | -0.19(-2.29%) |
Jun 07, 2018 | 8.570 | 8.570 | 8.210 | 8.280 | 480,383 | -0.32(-3.72%) |
Jun 06, 2018 | 8.750 | 8.600 | 1,205,494 | +0.35(+4.24%) | ||
Jun 05, 2018 | 7.800 | 8.270 | 7.800 | 8.250 | 1,533,123 | +0.48(+6.18%) |
Jun 04, 2018 | 7.560 | 7.780 | 7.560 | 7.770 | 518,948 | +0.22(+2.91%) |