Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.570 | 8.570 | 8.570 | 0 | -0.03(-0.35%) | |
Aug 30, 2018 | 8.690 | 8.690 | 8.500 | 8.600 | 26,702 | -0.17(-1.94%) |
Aug 29, 2018 | 8.680 | 8.820 | 8.680 | 8.770 | 7,883 | +0.00(+0.00%) |
Aug 28, 2018 | 8.770 | 8.820 | 8.700 | 8.770 | 7,375 | +0.02(+0.23%) |
Aug 27, 2018 | 8.990 | 9.160 | 8.750 | 8.750 | 53,614 | -0.25(-2.78%) |
Aug 24, 2018 | 8.950 | 9.140 | 8.880 | 9.000 | 46,600 | +0.24(+2.74%) |
Aug 23, 2018 | 8.750 | 9.027 | 8.650 | 8.760 | 35,635 | +0.05(+0.57%) |
Aug 22, 2018 | 8.740 | 8.800 | 8.580 | 8.710 | 11,695 | +0.00(+0.00%) |
Aug 21, 2018 | 8.621 | 8.799 | 8.621 | 8.710 | 18,907 | +0.23(+2.71%) |
Aug 20, 2018 | 8.730 | 8.780 | 8.480 | 8.480 | 7,923 | -0.24(-2.75%) |
Aug 17, 2018 | 8.560 | 8.750 | 8.560 | 8.720 | 11,500 | +0.22(+2.59%) |
Aug 16, 2018 | 8.800 | 8.800 | 8.450 | 8.500 | 16,193 | -0.30(-3.41%) |
Aug 15, 2018 | 8.810 | 8.820 | 8.730 | 8.800 | 54,377 | -0.01(-0.11%) |
Aug 14, 2018 | 8.710 | 8.840 | 8.661 | 8.810 | 20,019 | +0.15(+1.73%) |
Aug 13, 2018 | 9.160 | 9.260 | 8.614 | 8.660 | 119,783 | -0.54(-5.87%) |
Aug 10, 2018 | 8.790 | 9.640 | 8.450 | 9.200 | 110,700 | +0.54(+6.24%) |
Aug 09, 2018 | 8.490 | 8.760 | 8.250 | 8.660 | 30,086 | +0.18(+2.12%) |
Aug 08, 2018 | 8.250 | 8.480 | 8.250 | 8.480 | 32,840 | +0.23(+2.79%) |
Aug 07, 2018 | 8.333 | 8.350 | 8.200 | 8.250 | 45,349 | -0.05(-0.60%) |
Aug 06, 2018 | 8.280 | 8.400 | 8.140 | 8.300 | 15,345 | +0.07(+0.85%) |
Aug 03, 2018 | 8.280 | 8.280 | 8.130 | 8.230 | 6,900 | -0.02(-0.24%) |
Aug 02, 2018 | 8.250 | 8.260 | 8.200 | 8.250 | 15,395 | +0.07(+0.86%) |
Aug 01, 2018 | 8.197 | 8.200 | 8.031 | 8.180 | 107,247 | -0.02(-0.24%) |
Jul 31, 2018 | 8.170 | 8.300 | 8.150 | 8.200 | 16,621 | +0.01(+0.12%) |
Jul 30, 2018 | 8.150 | 8.230 | 8.150 | 8.190 | 12,524 | -0.01(-0.12%) |
Jul 27, 2018 | 8.230 | 8.280 | 8.050 | 8.200 | 5,800 | -0.10(-1.20%) |
Jul 26, 2018 | 8.100 | 8.300 | 8.100 | 8.300 | 8,918 | +0.19(+2.34%) |
Jul 25, 2018 | 7.935 | 8.120 | 7.935 | 8.110 | 11,711 | +0.02(+0.25%) |
Jul 24, 2018 | 7.980 | 8.100 | 7.930 | 8.090 | 10,690 | +0.11(+1.38%) |
Jul 23, 2018 | 8.250 | 8.280 | 7.790 | 7.980 | 68,371 | -0.30(-3.62%) |
Jul 20, 2018 | 7.900 | 8.320 | 7.900 | 8.280 | 22,221 | +0.40(+5.08%) |
Jul 19, 2018 | 7.860 | 8.020 | 7.760 | 7.880 | 83,966 | +0.05(+0.64%) |
Jul 18, 2018 | 8.010 | 8.020 | 7.710 | 7.830 | 60,829 | -0.20(-2.49%) |
Jul 17, 2018 | 8.050 | 8.090 | 8.010 | 8.030 | 27,065 | -0.04(-0.50%) |
Jul 16, 2018 | 8.220 | 8.220 | 8.020 | 8.070 | 15,981 | -0.14(-1.71%) |
Jul 13, 2018 | 8.340 | 8.360 | 8.190 | 8.210 | 9,778 | +0.01(+0.12%) |
Jul 12, 2018 | 8.020 | 8.240 | 8.020 | 8.200 | 44,395 | -0.02(-0.24%) |
Jul 11, 2018 | 8.260 | 8.280 | 8.190 | 8.220 | 7,699 | -0.03(-0.36%) |
Jul 10, 2018 | 8.350 | 8.400 | 8.149 | 8.250 | 34,587 | -0.08(-0.96%) |
Jul 09, 2018 | 8.305 | 8.500 | 8.242 | 8.330 | 24,293 | +0.10(+1.22%) |
Jul 06, 2018 | 8.260 | 8.396 | 8.100 | 8.230 | 76,633 | -0.07(-0.84%) |
Jul 05, 2018 | 8.110 | 8.640 | 8.070 | 8.300 | 134,492 | +0.22(+2.72%) |
Jul 03, 2018 | 8.080 | 8.080 | 8.080 | 0 | -0.01(-0.12%) | |
Jul 02, 2018 | 8.110 | 8.300 | 7.990 | 8.090 | 46,754 | -0.09(-1.10%) |
Jun 29, 2018 | 8.000 | 8.290 | 7.888 | 8.180 | 38,096 | +0.21(+2.63%) |
Jun 28, 2018 | 8.050 | 8.110 | 7.910 | 7.970 | 72,360 | -0.14(-1.73%) |
Jun 27, 2018 | 8.160 | 8.270 | 7.969 | 8.110 | 85,967 | -0.06(-0.73%) |
Jun 26, 2018 | 8.220 | 8.220 | 8.080 | 8.170 | 30,604 | -0.04(-0.49%) |
Jun 25, 2018 | 8.010 | 8.350 | 7.840 | 8.210 | 141,771 | +0.08(+0.98%) |
Jun 22, 2018 | 8.200 | 8.400 | 8.047 | 8.130 | 39,526 | -0.06(-0.73%) |
Jun 21, 2018 | 7.810 | 8.320 | 7.650 | 8.190 | 118,778 | +0.23(+2.89%) |
Jun 20, 2018 | 8.340 | 8.440 | 7.711 | 7.960 | 142,882 | -0.38(-4.56%) |
Jun 19, 2018 | 8.650 | 8.840 | 8.250 | 8.340 | 82,433 | -0.33(-3.81%) |
Jun 18, 2018 | 8.820 | 8.875 | 8.467 | 8.670 | 71,030 | -0.15(-1.70%) |
Jun 15, 2018 | 8.820 | 8.200 | 8.820 | 265,481 | +0.62(+7.56%) | |
Jun 14, 2018 | 7.950 | 8.210 | 7.950 | 8.200 | 119,377 | +0.32(+4.06%) |
Jun 13, 2018 | 7.780 | 8.020 | 7.703 | 7.880 | 131,043 | +0.12(+1.55%) |
Jun 12, 2018 | 7.450 | 7.799 | 7.382 | 7.760 | 93,477 | +0.31(+4.16%) |
Jun 11, 2018 | 7.520 | 7.530 | 7.350 | 7.450 | 461,276 | -0.05(-0.67%) |
Jun 08, 2018 | 7.380 | 7.500 | 7.380 | 7.500 | 13,772 | +0.12(+1.63%) |
Jun 07, 2018 | 7.650 | 7.650 | 7.360 | 7.380 | 60,113 | +0.02(+0.27%) |
Jun 06, 2018 | 7.360 | 7.360 | 49,921 | -0.01(-0.14%) | ||
Jun 05, 2018 | 7.220 | 7.489 | 7.220 | 7.370 | 27,745 | +0.12(+1.66%) |
Jun 04, 2018 | 7.220 | 7.390 | 7.220 | 7.250 | 52,436 | -0.02(-0.28%) |