Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.904 | 6.904 | 6.904 | 0 | +0.12(+1.75%) | |
Aug 30, 2018 | 6.862 | 6.883 | 6.698 | 6.785 | 2,705,715 | -0.20(-2.80%) |
Aug 29, 2018 | 6.918 | 7.043 | 6.883 | 6.981 | 1,264,313 | +0.08(+1.21%) |
Aug 28, 2018 | 6.946 | 6.960 | 6.834 | 6.897 | 2,536,886 | -0.11(-1.59%) |
Aug 27, 2018 | 6.953 | 7.065 | 6.946 | 7.009 | 2,036,479 | +0.08(+1.11%) |
Aug 24, 2018 | 6.974 | 6.988 | 6.834 | 6.932 | 1,979,265 | +0.10(+1.53%) |
Aug 23, 2018 | 6.911 | 6.995 | 6.813 | 6.827 | 2,258,278 | -0.08(-1.21%) |
Aug 22, 2018 | 6.799 | 6.918 | 6.785 | 6.911 | 2,388,674 | -0.03(-0.50%) |
Aug 21, 2018 | 7.093 | 7.124 | 6.904 | 6.946 | 1,972,567 | -0.16(-2.26%) |
Aug 20, 2018 | 7.100 | 7.134 | 7.023 | 7.107 | 5,446,348 | -0.04(-0.59%) |
Aug 17, 2018 | 7.155 | 7.173 | 7.044 | 7.148 | 1,541,784 | -0.09(-1.25%) |
Aug 16, 2018 | 7.365 | 7.407 | 7.194 | 7.239 | 1,935,357 | -0.09(-1.24%) |
Aug 15, 2018 | 7.344 | 7.365 | 7.232 | 7.330 | 2,929,237 | -0.12(-1.59%) |
Aug 14, 2018 | 7.484 | 7.532 | 7.386 | 7.449 | 1,613,881 | +0.11(+1.52%) |
Aug 13, 2018 | 7.239 | 7.379 | 7.225 | 7.337 | 3,648,708 | +0.00(+0.00%) |
Aug 10, 2018 | 7.358 | 7.379 | 7.253 | 7.337 | 4,494,710 | -0.20(-2.59%) |
Aug 09, 2018 | 7.546 | 7.582 | 7.435 | 7.532 | 1,788,555 | -0.07(-0.92%) |
Aug 08, 2018 | 7.791 | 7.816 | 7.574 | 7.602 | 1,608,115 | -0.09(-1.18%) |
Aug 07, 2018 | 7.979 | 7.979 | 7.679 | 7.693 | 1,247,838 | -0.22(-2.82%) |
Aug 06, 2018 | 7.888 | 7.986 | 7.840 | 7.916 | 2,088,220 | +0.08(+1.07%) |
Aug 03, 2018 | 7.735 | 7.895 | 7.700 | 7.833 | 2,122,944 | +0.13(+1.72%) |
Aug 02, 2018 | 7.700 | 7.738 | 7.630 | 7.700 | 1,369,426 | -0.05(-0.63%) |
Aug 01, 2018 | 7.728 | 7.812 | 7.693 | 7.749 | 1,401,750 | +0.04(+0.54%) |
Jul 31, 2018 | 7.686 | 7.770 | 7.672 | 7.707 | 2,317,424 | -0.03(-0.45%) |
Jul 30, 2018 | 7.874 | 7.881 | 7.679 | 7.742 | 2,909,115 | -0.25(-3.14%) |
Jul 27, 2018 | 7.944 | 8.087 | 7.909 | 7.993 | 2,765,986 | +0.10(+1.33%) |
Jul 26, 2018 | 8.189 | 7.874 | 7.888 | 2,177,581 | -0.30(-3.67%) | |
Jul 25, 2018 | 8.300 | 8.342 | 8.077 | 8.189 | 2,124,221 | +0.01(+0.17%) |
Jul 24, 2018 | 8.112 | 8.223 | 8.049 | 8.175 | 1,613,394 | +0.16(+2.00%) |
Jul 23, 2018 | 8.147 | 8.154 | 7.979 | 8.014 | 1,291,312 | -0.17(-2.05%) |
Jul 20, 2018 | 8.349 | 8.356 | 8.161 | 8.182 | 3,632,880 | +0.21(+2.63%) |
Jul 19, 2018 | 7.944 | 8.021 | 7.819 | 7.972 | 2,422,284 | -0.12(-1.47%) |
Jul 18, 2018 | 8.216 | 8.216 | 8.077 | 8.091 | 1,402,757 | -0.14(-1.70%) |
Jul 17, 2018 | 8.056 | 8.265 | 8.042 | 8.230 | 4,616,976 | +0.18(+2.25%) |
Jul 16, 2018 | 8.056 | 8.105 | 8.021 | 8.049 | 3,857,662 | -0.01(-0.09%) |
Jul 13, 2018 | 8.028 | 8.112 | 8.000 | 8.056 | 5,299,376 | +0.01(+0.09%) |
Jul 12, 2018 | 8.147 | 8.147 | 7.986 | 8.049 | 2,090,290 | -0.04(-0.52%) |
Jul 11, 2018 | 8.230 | 8.251 | 8.091 | 8.091 | 1,487,234 | -0.22(-2.61%) |
Jul 10, 2018 | 8.230 | 8.321 | 8.196 | 8.307 | 1,789,684 | +0.14(+1.71%) |
Jul 09, 2018 | 8.126 | 8.196 | 8.049 | 8.168 | 2,287,217 | +0.06(+0.78%) |
Jul 06, 2018 | 8.042 | 8.119 | 7.972 | 8.105 | 2,053,611 | +0.06(+0.69%) |
Jul 05, 2018 | 8.168 | 8.189 | 8.021 | 8.049 | 1,391,002 | -0.15(-1.87%) |
Jul 03, 2018 | 8.203 | 8.203 | 8.203 | 0 | +0.13(+1.56%) | |
Jul 02, 2018 | 8.133 | 8.168 | 8.021 | 8.077 | 1,159,535 | -0.17(-2.03%) |
Jun 29, 2018 | 8.182 | 8.293 | 8.126 | 8.244 | 1,994,710 | +0.12(+1.45%) |
Jun 28, 2018 | 8.175 | 8.189 | 8.098 | 8.126 | 2,349,061 | +0.08(+0.95%) |
Jun 27, 2018 | 8.279 | 8.279 | 8.046 | 8.050 | 3,828,031 | -0.22(-2.69%) |
Jun 26, 2018 | 8.425 | 8.452 | 8.258 | 8.272 | 1,763,830 | -0.17(-1.98%) |
Jun 25, 2018 | 8.404 | 8.515 | 8.404 | 8.439 | 1,762,149 | +0.10(+1.17%) |
Jun 22, 2018 | 8.390 | 8.407 | 8.261 | 8.341 | 1,574,374 | +0.04(+0.50%) |
Jun 21, 2018 | 8.536 | 8.536 | 8.279 | 8.300 | 2,062,100 | -0.21(-2.45%) |
Jun 20, 2018 | 8.619 | 8.619 | 8.480 | 8.508 | 5,140,120 | -0.05(-0.57%) |
Jun 19, 2018 | 8.515 | 8.654 | 8.515 | 8.557 | 3,824,547 | -0.01(-0.08%) |
Jun 18, 2018 | 8.487 | 8.598 | 8.473 | 8.564 | 4,657,164 | +0.01(+0.16%) |
Jun 15, 2018 | 8.584 | 8.452 | 8.550 | 2,953,026 | +0.04(+0.49%) | |
Jun 14, 2018 | 8.605 | 8.661 | 8.418 | 8.508 | 4,286,540 | -0.04(-0.49%) |
Jun 13, 2018 | 8.591 | 8.633 | 8.473 | 8.550 | 3,657,035 | +0.07(+0.82%) |
Jun 12, 2018 | 8.459 | 8.543 | 8.418 | 8.480 | 2,029,036 | +0.01(+0.08%) |
Jun 11, 2018 | 8.480 | 8.567 | 8.404 | 8.473 | 2,372,308 | +0.02(+0.25%) |
Jun 08, 2018 | 8.279 | 8.508 | 8.133 | 8.452 | 3,478,178 | +0.43(+5.37%) |
Jun 07, 2018 | 7.945 | 8.048 | 7.779 | 8.022 | 4,492,696 | -0.17(-2.04%) |
Jun 06, 2018 | 8.237 | 8.189 | 2,854,725 | +0.06(+0.68%) | ||
Jun 05, 2018 | 8.320 | 8.376 | 8.074 | 8.133 | 2,088,867 | -0.28(-3.38%) |
Jun 04, 2018 | 8.452 | 8.473 | 8.334 | 8.418 | 1,836,343 | -0.01(-0.16%) |