Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.148 | 8.148 | 8.148 | 0 | +0.07(+0.81%) | |
Aug 30, 2018 | 8.130 | 8.130 | 8.083 | 8.083 | 46,703 | -0.12(-1.48%) |
Aug 29, 2018 | 8.158 | 8.232 | 8.158 | 8.204 | 56,251 | +0.05(+0.57%) |
Aug 28, 2018 | 8.186 | 8.214 | 8.148 | 8.158 | 73,884 | -0.04(-0.46%) |
Aug 27, 2018 | 8.120 | 8.223 | 8.120 | 8.195 | 92,773 | +0.07(+0.92%) |
Aug 24, 2018 | 8.120 | 8.158 | 8.083 | 8.120 | 49,655 | +0.08(+0.99%) |
Aug 23, 2018 | 8.074 | 8.130 | 8.036 | 8.041 | 78,167 | -0.11(-1.32%) |
Aug 22, 2018 | 8.186 | 8.186 | 8.139 | 8.148 | 63,382 | -0.02(-0.23%) |
Aug 21, 2018 | 8.139 | 8.232 | 8.139 | 8.167 | 42,102 | +0.08(+1.04%) |
Aug 20, 2018 | 8.027 | 8.092 | 8.018 | 8.083 | 73,741 | +0.11(+1.41%) |
Aug 17, 2018 | 7.905 | 7.989 | 7.887 | 7.971 | 231,688 | +0.05(+0.59%) |
Aug 16, 2018 | 7.905 | 7.933 | 7.887 | 7.924 | 62,363 | +0.09(+1.19%) |
Aug 15, 2018 | 7.877 | 7.877 | 7.757 | 7.831 | 118,066 | -0.12(-1.53%) |
Aug 14, 2018 | 8.092 | 8.092 | 7.933 | 7.952 | 166,281 | -0.13(-1.62%) |
Aug 13, 2018 | 8.167 | 8.195 | 8.083 | 8.083 | 88,050 | -0.08(-1.03%) |
Aug 10, 2018 | 8.232 | 8.232 | 8.167 | 8.167 | 64,637 | -0.16(-1.94%) |
Aug 09, 2018 | 8.317 | 8.363 | 8.307 | 8.329 | 59,458 | -0.01(-0.18%) |
Aug 08, 2018 | 8.354 | 8.354 | 8.317 | 8.344 | 40,308 | -0.00(-0.01%) |
Aug 07, 2018 | 8.401 | 8.410 | 8.335 | 8.345 | 55,618 | -0.01(-0.11%) |
Aug 06, 2018 | 8.317 | 8.363 | 8.307 | 8.354 | 60,068 | -0.03(-0.33%) |
Aug 03, 2018 | 8.429 | 8.429 | 8.363 | 8.382 | 72,128 | -0.05(-0.55%) |
Aug 02, 2018 | 8.419 | 8.466 | 8.345 | 8.429 | 52,802 | -0.04(-0.44%) |
Aug 01, 2018 | 8.466 | 8.503 | 8.447 | 8.466 | 93,884 | -0.05(-0.55%) |
Jul 31, 2018 | 8.513 | 8.560 | 8.494 | 8.513 | 38,616 | -0.01(-0.11%) |
Jul 30, 2018 | 8.503 | 8.522 | 8.466 | 8.522 | 72,318 | +0.02(+0.22%) |
Jul 27, 2018 | 8.531 | 8.550 | 8.485 | 8.503 | 47,193 | +0.02(+0.22%) |
Jul 26, 2018 | 8.531 | 8.560 | 8.485 | 8.485 | 52,549 | -0.11(-1.30%) |
Jul 25, 2018 | 8.475 | 8.597 | 8.457 | 8.597 | 37,005 | +0.14(+1.66%) |
Jul 24, 2018 | 8.410 | 8.494 | 8.373 | 8.457 | 56,660 | +0.10(+1.23%) |
Jul 23, 2018 | 8.391 | 8.410 | 8.354 | 8.354 | 64,158 | -0.01(-0.11%) |
Jul 20, 2018 | 8.345 | 8.401 | 8.317 | 8.363 | 37,807 | +0.05(+0.56%) |
Jul 19, 2018 | 8.279 | 8.335 | 8.270 | 8.317 | 99,108 | +0.00(+0.00%) |
Jul 18, 2018 | 8.298 | 8.326 | 8.261 | 8.317 | 46,262 | +0.02(+0.23%) |
Jul 17, 2018 | 8.251 | 8.317 | 8.251 | 8.298 | 49,351 | +0.00(+0.00%) |
Jul 16, 2018 | 8.298 | 8.310 | 8.279 | 8.298 | 66,403 | -0.04(-0.45%) |
Jul 13, 2018 | 8.335 | 8.354 | 8.260 | 8.335 | 33,827 | -0.05(-0.56%) |
Jul 12, 2018 | 8.335 | 8.382 | 8.332 | 8.382 | 53,789 | +0.10(+1.24%) |
Jul 11, 2018 | 8.335 | 8.364 | 8.270 | 8.279 | 45,402 | -0.10(-1.23%) |
Jul 10, 2018 | 8.382 | 8.410 | 8.345 | 8.382 | 60,050 | -0.02(-0.30%) |
Jul 09, 2018 | 8.410 | 8.410 | 8.354 | 8.407 | 67,318 | +0.11(+1.31%) |
Jul 06, 2018 | 8.195 | 8.317 | 8.195 | 8.298 | 42,683 | +0.08(+1.02%) |
Jul 05, 2018 | 8.204 | 8.223 | 8.130 | 8.214 | 42,675 | +0.02(+0.23%) |
Jul 03, 2018 | 8.195 | 8.195 | 8.195 | 0 | +0.04(+0.46%) | |
Jul 02, 2018 | 8.102 | 8.158 | 8.055 | 8.158 | 134,687 | +0.00(+0.00%) |
Jun 29, 2018 | 8.167 | 8.176 | 8.148 | 8.158 | 41,887 | +0.07(+0.81%) |
Jun 28, 2018 | 8.046 | 8.102 | 8.018 | 8.092 | 50,213 | +0.00(+0.01%) |
Jun 27, 2018 | 8.232 | 8.241 | 8.083 | 8.091 | 98,636 | -0.15(-1.83%) |
Jun 26, 2018 | 8.260 | 8.260 | 8.186 | 8.242 | 160,323 | -0.07(-0.90%) |
Jun 25, 2018 | 8.345 | 8.354 | 8.240 | 8.317 | 66,764 | -0.05(-0.56%) |
Jun 22, 2018 | 8.373 | 8.391 | 8.359 | 8.363 | 78,271 | +0.07(+0.79%) |
Jun 21, 2018 | 8.363 | 8.363 | 8.289 | 8.298 | 55,539 | -0.06(-0.67%) |
Jun 20, 2018 | 8.363 | 8.366 | 8.317 | 8.354 | 133,503 | +0.00(+0.00%) |
Jun 19, 2018 | 8.326 | 8.363 | 8.280 | 8.354 | 103,395 | -0.04(-0.51%) |
Jun 18, 2018 | 8.379 | 8.434 | 8.342 | 8.397 | 197,509 | -0.05(-0.55%) |
Jun 15, 2018 | 8.471 | 8.388 | 8.443 | 93,140 | -0.03(-0.33%) | |
Jun 14, 2018 | 8.489 | 8.506 | 8.461 | 8.471 | 60,012 | -0.02(-0.22%) |
Jun 13, 2018 | 8.517 | 8.517 | 8.461 | 8.489 | 44,792 | +0.00(+0.05%) |
Jun 12, 2018 | 8.480 | 8.535 | 8.480 | 8.485 | 84,446 | -0.00(-0.05%) |
Jun 11, 2018 | 8.480 | 8.526 | 8.471 | 8.489 | 152,794 | -0.06(-0.65%) |
Jun 08, 2018 | 8.415 | 8.544 | 8.397 | 8.544 | 141,085 | +0.06(+0.76%) |
Jun 07, 2018 | 8.526 | 8.544 | 8.425 | 8.480 | 137,159 | -0.08(-0.97%) |
Jun 06, 2018 | 8.581 | 8.590 | 8.526 | 8.563 | 134,612 | -0.01(-0.11%) |
Jun 05, 2018 | 8.683 | 8.683 | 8.563 | 8.572 | 83,139 | -0.13(-1.48%) |
Jun 04, 2018 | 8.830 | 8.830 | 8.692 | 8.701 | 175,651 | -0.20(-2.28%) |