Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.445 | 8.445 | 8.445 | 0 | -0.09(-1.02%) | |
Aug 30, 2018 | 8.329 | 8.929 | 8.329 | 8.532 | 791,290 | +0.17(+2.08%) |
Aug 29, 2018 | 8.493 | 8.532 | 8.314 | 8.358 | 1,560,146 | -0.14(-1.59%) |
Aug 28, 2018 | 8.542 | 8.580 | 8.425 | 8.493 | 745,066 | +0.00(+0.00%) |
Aug 27, 2018 | 8.416 | 8.701 | 8.416 | 8.493 | 1,000,324 | +0.14(+1.62%) |
Aug 24, 2018 | 8.338 | 8.455 | 8.300 | 8.358 | 1,163,918 | +0.05(+0.58%) |
Aug 23, 2018 | 8.406 | 8.445 | 8.290 | 8.309 | 978,305 | -0.10(-1.15%) |
Aug 22, 2018 | 8.455 | 8.484 | 8.367 | 8.406 | 1,049,091 | -0.10(-1.14%) |
Aug 21, 2018 | 8.493 | 8.600 | 8.474 | 8.503 | 778,189 | +0.06(+0.69%) |
Aug 20, 2018 | 8.493 | 8.542 | 8.377 | 8.445 | 574,950 | -0.01(-0.11%) |
Aug 17, 2018 | 8.484 | 8.484 | 8.271 | 8.455 | 819,466 | -0.09(-1.02%) |
Aug 16, 2018 | 8.580 | 8.687 | 8.532 | 8.542 | 644,499 | +0.00(+0.00%) |
Aug 15, 2018 | 8.870 | 8.880 | 8.367 | 8.542 | 1,447,605 | -0.40(-4.44%) |
Aug 14, 2018 | 9.054 | 9.093 | 8.929 | 8.938 | 812,889 | -0.10(-1.07%) |
Aug 13, 2018 | 9.016 | 9.078 | 8.938 | 9.035 | 1,062,254 | +0.05(+0.54%) |
Aug 10, 2018 | 8.822 | 8.996 | 8.735 | 8.987 | 817,606 | +0.06(+0.65%) |
Aug 09, 2018 | 8.977 | 8.977 | 8.861 | 8.929 | 873,327 | -0.05(-0.54%) |
Aug 08, 2018 | 8.870 | 8.977 | 8.764 | 8.977 | 751,472 | +0.06(+0.65%) |
Aug 07, 2018 | 8.870 | 8.996 | 8.822 | 8.919 | 760,060 | +0.05(+0.55%) |
Aug 06, 2018 | 8.793 | 8.870 | 8.716 | 8.870 | 871,530 | +0.12(+1.33%) |
Aug 03, 2018 | 8.580 | 8.754 | 8.561 | 8.754 | 770,673 | +0.15(+1.69%) |
Aug 02, 2018 | 8.329 | 8.629 | 8.232 | 8.609 | 1,287,401 | +0.26(+3.13%) |
Aug 01, 2018 | 8.329 | 8.513 | 8.145 | 8.348 | 1,680,683 | -0.05(-0.58%) |
Jul 31, 2018 | 8.793 | 9.064 | 8.377 | 8.396 | 2,035,874 | -0.30(-3.45%) |
Jul 30, 2018 | 8.687 | 8.822 | 8.619 | 8.696 | 898,944 | +0.05(+0.56%) |
Jul 27, 2018 | 8.658 | 8.851 | 8.648 | 8.648 | 1,084,111 | +0.04(+0.45%) |
Jul 26, 2018 | 8.338 | 8.619 | 8.338 | 8.609 | 1,213,244 | +0.26(+3.13%) |
Jul 25, 2018 | 8.493 | 8.513 | 8.247 | 8.348 | 1,056,505 | -0.13(-1.48%) |
Jul 24, 2018 | 8.667 | 8.455 | 8.474 | 875,316 | +0.08(+0.92%) | |
Jul 23, 2018 | 8.445 | 8.445 | 8.251 | 8.396 | 918,303 | -0.06(-0.69%) |
Jul 20, 2018 | 8.561 | 8.612 | 8.435 | 8.455 | 850,558 | -0.17(-2.02%) |
Jul 19, 2018 | 8.619 | 8.706 | 8.561 | 8.629 | 1,048,174 | -0.01(-0.11%) |
Jul 18, 2018 | 8.300 | 8.658 | 8.271 | 8.638 | 1,578,862 | +0.42(+5.06%) |
Jul 17, 2018 | 8.184 | 8.300 | 8.164 | 8.222 | 1,438,578 | +0.00(+0.00%) |
Jul 16, 2018 | 8.358 | 8.367 | 8.222 | 8.222 | 685,215 | -0.10(-1.16%) |
Jul 13, 2018 | 8.309 | 8.319 | 663,475 | +0.00(+0.00%) | ||
Jul 12, 2018 | 8.435 | 8.218 | 8.319 | 962,479 | +0.10(+1.18%) | |
Jul 11, 2018 | 8.580 | 8.609 | 8.203 | 8.222 | 1,138,238 | -0.44(-5.03%) |
Jul 10, 2018 | 8.629 | 8.735 | 8.580 | 8.658 | 839,823 | +0.07(+0.79%) |
Jul 09, 2018 | 8.551 | 8.595 | 8.522 | 8.590 | 680,457 | +0.09(+1.02%) |
Jul 06, 2018 | 8.329 | 8.513 | 8.271 | 8.503 | 556,065 | +0.15(+1.74%) |
Jul 05, 2018 | 8.251 | 8.377 | 8.251 | 8.358 | 600,385 | +0.18(+2.25%) |
Jul 03, 2018 | 8.174 | 8.174 | 8.174 | 0 | -0.19(-2.31%) | |
Jul 02, 2018 | 8.242 | 8.367 | 8.126 | 8.367 | 542,154 | +0.06(+0.70%) |
Jun 29, 2018 | 8.459 | 8.300 | 8.309 | 704,855 | +0.00(+0.00%) | |
Jun 28, 2018 | 8.280 | 8.353 | 8.222 | 8.309 | 920,166 | -0.02(-0.23%) |
Jun 27, 2018 | 8.580 | 8.638 | 8.300 | 8.329 | 799,027 | -0.22(-2.60%) |
Jun 26, 2018 | 8.406 | 8.600 | 8.300 | 8.551 | 1,266,330 | +0.16(+1.96%) |
Jun 25, 2018 | 8.542 | 8.542 | 8.242 | 8.387 | 1,139,641 | -0.25(-2.91%) |
Jun 22, 2018 | 8.812 | 8.832 | 8.629 | 8.638 | 1,392,095 | -0.13(-1.43%) |
Jun 21, 2018 | 8.870 | 8.929 | 8.730 | 8.764 | 621,450 | -0.09(-0.98%) |
Jun 20, 2018 | 8.793 | 8.851 | 8.701 | 8.851 | 805,764 | +0.11(+1.22%) |
Jun 19, 2018 | 8.706 | 8.774 | 8.638 | 8.745 | 884,227 | -0.03(-0.33%) |
Jun 18, 2018 | 8.793 | 8.899 | 8.638 | 8.774 | 723,890 | -0.10(-1.09%) |
Jun 15, 2018 | 8.880 | 8.658 | 8.870 | 1,366,296 | +0.21(+2.46%) | |
Jun 14, 2018 | 8.687 | 8.725 | 8.609 | 8.658 | 653,767 | -0.01(-0.11%) |
Jun 13, 2018 | 8.706 | 8.803 | 8.629 | 8.667 | 827,346 | -0.04(-0.44%) |
Jun 12, 2018 | 8.745 | 8.779 | 8.600 | 8.706 | 823,525 | +0.00(+0.00%) |
Jun 11, 2018 | 8.803 | 8.899 | 8.696 | 8.706 | 1,106,923 | -0.09(-0.99%) |
Jun 08, 2018 | 8.899 | 8.929 | 8.735 | 8.793 | 921,766 | -0.18(-2.05%) |
Jun 07, 2018 | 9.074 | 9.074 | 8.909 | 8.977 | 940,434 | -0.13(-1.38%) |
Jun 06, 2018 | 8.967 | 9.103 | 840,849 | +0.03(+0.32%) | ||
Jun 05, 2018 | 9.054 | 9.161 | 8.948 | 9.074 | 723,150 | +0.04(+0.43%) |
Jun 04, 2018 | 9.045 | 9.093 | 8.938 | 9.035 | 840,245 | +0.02(+0.21%) |