Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.350 | 9.350 | 9.350 | 0 | -1.32(-12.37%) | |
Aug 30, 2018 | 8.400 | 11.65 | 8.300 | 10.67 | 11,600,752 | +2.71(+34.05%) |
Aug 29, 2018 | 7.990 | 8.080 | 7.830 | 7.960 | 285,075 | -0.02(-0.25%) |
Aug 28, 2018 | 7.790 | 8.080 | 7.680 | 7.980 | 497,965 | +0.19(+2.44%) |
Aug 27, 2018 | 8.100 | 8.180 | 7.690 | 7.790 | 469,544 | -0.27(-3.35%) |
Aug 24, 2018 | 8.160 | 8.265 | 7.971 | 8.060 | 415,600 | -0.06(-0.74%) |
Aug 23, 2018 | 7.900 | 8.220 | 7.870 | 8.120 | 636,818 | +0.26(+3.31%) |
Aug 22, 2018 | 7.420 | 7.930 | 7.320 | 7.860 | 422,966 | +0.43(+5.79%) |
Aug 21, 2018 | 7.590 | 7.720 | 7.410 | 7.430 | 299,409 | -0.23(-3.00%) |
Aug 20, 2018 | 7.750 | 7.830 | 7.630 | 7.660 | 305,143 | -0.07(-0.91%) |
Aug 17, 2018 | 7.720 | 7.820 | 7.640 | 7.730 | 209,100 | +0.01(+0.13%) |
Aug 16, 2018 | 7.500 | 7.860 | 7.420 | 7.720 | 530,581 | +0.25(+3.35%) |
Aug 15, 2018 | 7.530 | 7.680 | 7.260 | 7.470 | 544,503 | -0.07(-0.93%) |
Aug 14, 2018 | 7.500 | 7.790 | 7.460 | 7.540 | 286,509 | +0.07(+0.94%) |
Aug 13, 2018 | 7.450 | 7.650 | 7.330 | 7.470 | 421,514 | +0.01(+0.13%) |
Aug 10, 2018 | 7.390 | 7.660 | 7.220 | 7.460 | 531,600 | -0.02(-0.27%) |
Aug 09, 2018 | 7.290 | 7.780 | 7.050 | 7.480 | 690,702 | -0.31(-3.98%) |
Aug 08, 2018 | 7.300 | 7.850 | 7.100 | 7.790 | 1,350,661 | +1.14(+17.14%) |
Aug 07, 2018 | 6.410 | 6.710 | 6.410 | 6.650 | 360,688 | +0.24(+3.74%) |
Aug 06, 2018 | 6.300 | 6.570 | 6.290 | 6.410 | 220,897 | +0.14(+2.23%) |
Aug 03, 2018 | 6.400 | 6.510 | 6.250 | 6.270 | 343,900 | -0.12(-1.88%) |
Aug 02, 2018 | 6.420 | 6.580 | 6.350 | 6.390 | 340,847 | -0.09(-1.39%) |
Aug 01, 2018 | 6.630 | 6.700 | 6.430 | 6.480 | 337,104 | -0.18(-2.70%) |
Jul 31, 2018 | 6.560 | 6.880 | 6.550 | 6.660 | 394,706 | +0.04(+0.60%) |
Jul 30, 2018 | 6.750 | 6.820 | 6.400 | 6.620 | 663,593 | -0.16(-2.29%) |
Jul 27, 2018 | 7.260 | 7.308 | 6.540 | 6.775 | 878,700 | -0.50(-6.94%) |
Jul 26, 2018 | 7.440 | 7.500 | 7.220 | 7.280 | 360,903 | -0.18(-2.41%) |
Jul 25, 2018 | 7.390 | 7.540 | 7.311 | 7.460 | 283,886 | +0.07(+0.95%) |
Jul 24, 2018 | 7.950 | 7.950 | 7.360 | 7.390 | 527,477 | -0.53(-6.69%) |
Jul 23, 2018 | 7.790 | 8.160 | 7.780 | 7.920 | 460,243 | +0.09(+1.15%) |
Jul 20, 2018 | 8.310 | 8.360 | 7.650 | 7.830 | 754,559 | -0.46(-5.55%) |
Jul 19, 2018 | 8.110 | 8.390 | 8.060 | 8.290 | 513,352 | +0.14(+1.72%) |
Jul 18, 2018 | 7.750 | 8.200 | 7.690 | 8.150 | 586,255 | +0.42(+5.43%) |
Jul 17, 2018 | 7.470 | 7.760 | 7.410 | 7.730 | 263,547 | +0.21(+2.79%) |
Jul 16, 2018 | 7.670 | 7.739 | 7.370 | 7.520 | 208,329 | -0.14(-1.83%) |
Jul 13, 2018 | 7.610 | 7.800 | 7.560 | 7.660 | 242,875 | +0.05(+0.66%) |
Jul 12, 2018 | 7.660 | 7.720 | 7.533 | 7.610 | 230,928 | -0.04(-0.52%) |
Jul 11, 2018 | 7.620 | 7.690 | 7.321 | 7.650 | 321,152 | +0.04(+0.53%) |
Jul 10, 2018 | 7.400 | 7.710 | 7.273 | 7.610 | 559,714 | +0.28(+3.82%) |
Jul 09, 2018 | 7.290 | 7.330 | 7.290 | 7.330 | 282,128 | +0.13(+1.81%) |
Jul 06, 2018 | 7.070 | 7.250 | 7.011 | 7.200 | 317,908 | +0.16(+2.27%) |
Jul 05, 2018 | 7.250 | 7.369 | 6.970 | 7.040 | 486,954 | -0.19(-2.63%) |
Jul 03, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.09(+1.26%) | |
Jul 02, 2018 | 7.210 | 7.230 | 6.950 | 7.140 | 552,050 | -0.10(-1.38%) |
Jun 29, 2018 | 7.380 | 7.500 | 7.200 | 7.240 | 423,888 | -0.13(-1.76%) |
Jun 28, 2018 | 7.110 | 7.480 | 7.060 | 7.370 | 500,960 | +0.22(+3.08%) |
Jun 27, 2018 | 7.690 | 7.840 | 7.100 | 7.150 | 1,155,742 | -0.57(-7.38%) |
Jun 26, 2018 | 7.900 | 7.920 | 7.510 | 7.720 | 440,822 | -0.19(-2.40%) |
Jun 25, 2018 | 8.050 | 8.070 | 7.700 | 7.910 | 608,238 | -0.24(-2.94%) |
Jun 22, 2018 | 8.450 | 8.480 | 8.027 | 8.150 | 1,133,006 | -0.26(-3.09%) |
Jun 21, 2018 | 8.270 | 8.460 | 8.150 | 8.410 | 879,170 | +0.17(+2.06%) |
Jun 20, 2018 | 7.950 | 8.350 | 7.900 | 8.240 | 945,807 | +0.37(+4.70%) |
Jun 19, 2018 | 7.790 | 8.050 | 7.660 | 7.870 | 1,051,605 | +0.11(+1.42%) |
Jun 18, 2018 | 8.060 | 8.100 | 7.550 | 7.760 | 1,259,616 | -0.29(-3.60%) |
Jun 15, 2018 | 8.100 | 7.900 | 8.050 | 2,998,791 | -0.05(-0.62%) | |
Jun 14, 2018 | 7.290 | 8.340 | 7.191 | 8.100 | 3,409,083 | +1.08(+15.38%) |
Jun 13, 2018 | 7.290 | 7.490 | 6.929 | 7.020 | 1,052,420 | -0.22(-3.04%) |
Jun 12, 2018 | 6.980 | 7.350 | 6.980 | 7.240 | 694,821 | +0.28(+4.02%) |
Jun 11, 2018 | 6.870 | 7.000 | 6.870 | 6.960 | 331,226 | +0.09(+1.31%) |
Jun 08, 2018 | 7.110 | 7.280 | 6.590 | 6.870 | 794,720 | -0.27(-3.78%) |
Jun 07, 2018 | 7.080 | 7.200 | 6.980 | 7.140 | 467,338 | +0.05(+0.71%) |
Jun 06, 2018 | 6.680 | 7.130 | 6.610 | 7.090 | 708,316 | +0.41(+6.14%) |
Jun 05, 2018 | 6.660 | 6.750 | 6.520 | 6.680 | 480,838 | +0.00(+0.00%) |
Jun 04, 2018 | 6.750 | 6.750 | 6.430 | 6.680 | 447,115 | -0.03(-0.45%) |