Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.217 | 8.217 | 8.217 | 0 | -0.01(-0.11%) | |
Aug 30, 2018 | 8.253 | 8.333 | 8.199 | 8.226 | 38,057 | -0.03(-0.33%) |
Aug 29, 2018 | 8.181 | 8.409 | 7.962 | 8.253 | 55,405 | +0.06(+0.78%) |
Aug 28, 2018 | 7.907 | 8.190 | 7.852 | 8.190 | 46,604 | +0.16(+2.05%) |
Aug 27, 2018 | 7.865 | 8.025 | 7.865 | 8.025 | 35,281 | +0.04(+0.46%) |
Aug 24, 2018 | 7.825 | 8.025 | 7.761 | 7.989 | 12,829 | +0.14(+1.74%) |
Aug 23, 2018 | 8.025 | 8.025 | 7.811 | 7.852 | 16,004 | -0.12(-1.49%) |
Aug 22, 2018 | 7.642 | 8.007 | 7.642 | 7.971 | 19,661 | +0.37(+4.92%) |
Aug 21, 2018 | 7.670 | 7.779 | 7.580 | 7.597 | 21,045 | +0.06(+0.85%) |
Aug 20, 2018 | 7.642 | 7.807 | 7.524 | 7.533 | 45,091 | -0.16(-2.13%) |
Aug 17, 2018 | 7.624 | 7.752 | 7.524 | 7.697 | 32,127 | -0.04(-0.47%) |
Aug 16, 2018 | 7.770 | 7.825 | 7.493 | 7.734 | 28,640 | +0.61(+8.58%) |
Aug 15, 2018 | 7.223 | 7.296 | 7.087 | 7.123 | 25,349 | -0.20(-2.74%) |
Aug 14, 2018 | 7.469 | 7.670 | 7.305 | 7.323 | 18,168 | -0.08(-1.11%) |
Aug 13, 2018 | 7.442 | 7.802 | 7.259 | 7.405 | 29,926 | -0.07(-0.98%) |
Aug 10, 2018 | 7.296 | 7.533 | 7.296 | 7.478 | 12,938 | +0.11(+1.49%) |
Aug 09, 2018 | 7.254 | 7.369 | 7.254 | 7.369 | 3,121 | +0.10(+1.38%) |
Aug 08, 2018 | 7.314 | 7.378 | 7.259 | 7.269 | 3,665 | -0.11(-1.48%) |
Aug 07, 2018 | 7.414 | 7.414 | 7.013 | 7.378 | 28,150 | -0.04(-0.49%) |
Aug 06, 2018 | 7.250 | 7.433 | 7.205 | 7.414 | 12,757 | +0.10(+1.37%) |
Aug 03, 2018 | 7.123 | 7.642 | 7.123 | 7.314 | 47,917 | +0.17(+2.43%) |
Aug 02, 2018 | 6.740 | 7.159 | 6.740 | 7.141 | 35,467 | +0.33(+4.82%) |
Aug 01, 2018 | 6.758 | 6.822 | 6.721 | 6.813 | 16,161 | +0.01(+0.13%) |
Jul 31, 2018 | 6.894 | 6.894 | 6.686 | 6.803 | 4,379 | -0.02(-0.27%) |
Jul 30, 2018 | 6.806 | 6.826 | 6.712 | 6.822 | 6,768 | -0.11(-1.58%) |
Jul 27, 2018 | 6.913 | 6.977 | 6.840 | 6.931 | 6,688 | -0.03(-0.39%) |
Jul 26, 2018 | 7.050 | 7.050 | 6.895 | 6.958 | 5,829 | -0.16(-2.18%) |
Jul 25, 2018 | 7.050 | 7.120 | 6.937 | 7.114 | 5,410 | +0.11(+1.56%) |
Jul 24, 2018 | 6.968 | 7.041 | 6.904 | 7.004 | 8,644 | +0.04(+0.52%) |
Jul 23, 2018 | 6.895 | 6.968 | 6.749 | 6.968 | 1,368 | +0.14(+2.00%) |
Jul 20, 2018 | 6.785 | 6.995 | 6.785 | 6.831 | 20,053 | +0.09(+1.35%) |
Jul 19, 2018 | 6.685 | 6.922 | 6.658 | 6.740 | 9,340 | +0.00(+0.00%) |
Jul 18, 2018 | 6.658 | 6.740 | 6.648 | 6.740 | 6,409 | +0.06(+0.96%) |
Jul 17, 2018 | 6.589 | 6.676 | 6.539 | 6.676 | 11,811 | -0.01(-0.14%) |
Jul 16, 2018 | 6.543 | 6.685 | 6.539 | 6.685 | 4,074 | +0.12(+1.81%) |
Jul 13, 2018 | 6.612 | 6.621 | 6.475 | 6.566 | 27,903 | +0.00(+0.00%) |
Jul 12, 2018 | 6.612 | 6.813 | 6.566 | 6.566 | 21,174 | +0.02(+0.28%) |
Jul 11, 2018 | 6.672 | 6.672 | 6.493 | 6.548 | 13,538 | -0.02(-0.28%) |
Jul 10, 2018 | 6.749 | 6.770 | 6.477 | 6.566 | 17,070 | -0.20(-2.96%) |
Jul 09, 2018 | 6.713 | 6.876 | 6.712 | 6.767 | 20,445 | -0.01(-0.13%) |
Jul 06, 2018 | 6.740 | 6.840 | 6.618 | 6.776 | 2,835 | +0.03(+0.41%) |
Jul 05, 2018 | 6.895 | 6.895 | 6.585 | 6.749 | 18,089 | -0.11(-1.60%) |
Jul 03, 2018 | 6.858 | 6.858 | 6.858 | 0 | +0.21(+3.16%) | |
Jul 02, 2018 | 6.703 | 6.703 | 6.575 | 6.648 | 19,512 | -0.08(-1.22%) |
Jun 29, 2018 | 6.566 | 6.740 | 6.430 | 6.730 | 22,433 | +0.16(+2.50%) |
Jun 28, 2018 | 6.430 | 6.739 | 6.430 | 6.566 | 38,670 | +0.14(+2.13%) |
Jun 27, 2018 | 6.749 | 6.749 | 6.430 | 6.430 | 37,479 | +0.00(+0.00%) |
Jun 26, 2018 | 6.420 | 6.644 | 6.420 | 6.430 | 12,040 | -0.01(-0.14%) |
Jun 25, 2018 | 6.480 | 6.516 | 6.420 | 6.439 | 16,783 | -0.09(-1.40%) |
Jun 22, 2018 | 6.566 | 6.658 | 6.521 | 6.530 | 15,777 | -0.05(-0.83%) |
Jun 21, 2018 | 6.548 | 6.662 | 6.548 | 6.585 | 18,664 | -0.10(-1.50%) |
Jun 20, 2018 | 6.484 | 6.685 | 6.484 | 6.685 | 10,762 | +0.20(+3.09%) |
Jun 19, 2018 | 6.594 | 6.594 | 6.420 | 6.484 | 15,595 | -0.03(-0.42%) |
Jun 18, 2018 | 6.466 | 6.776 | 6.430 | 6.512 | 13,294 | -0.01(-0.14%) |
Jun 15, 2018 | 6.749 | 6.502 | 6.521 | 33,334 | -0.23(-3.38%) | |
Jun 14, 2018 | 6.886 | 6.886 | 6.730 | 6.749 | 8,959 | -0.11(-1.60%) |
Jun 13, 2018 | 6.843 | 6.949 | 6.767 | 6.858 | 29,131 | -0.05(-0.79%) |
Jun 12, 2018 | 7.022 | 7.026 | 6.867 | 6.913 | 13,726 | -0.07(-1.04%) |
Jun 11, 2018 | 7.004 | 7.004 | 6.949 | 6.986 | 61,484 | -0.01(-0.13%) |
Jun 08, 2018 | 6.913 | 7.013 | 6.826 | 6.995 | 22,939 | +0.06(+0.92%) |
Jun 07, 2018 | 6.895 | 6.968 | 6.840 | 6.931 | 32,174 | -0.05(-0.78%) |
Jun 06, 2018 | 7.130 | 6.986 | 24,368 | +0.05(+0.66%) | ||
Jun 05, 2018 | 6.968 | 7.013 | 6.813 | 6.940 | 23,568 | -0.06(-0.91%) |
Jun 04, 2018 | 6.803 | 7.013 | 6.721 | 7.004 | 19,357 | +0.21(+3.09%) |