Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.240 | 7.240 | 7.240 | 0 | -0.11(-1.50%) | |
Aug 30, 2018 | 7.650 | 7.693 | 7.050 | 7.350 | 1,598,495 | -1.43(-16.29%) |
Aug 29, 2018 | 8.900 | 8.900 | 8.610 | 8.780 | 379,048 | -0.13(-1.46%) |
Aug 28, 2018 | 8.850 | 8.970 | 8.770 | 8.910 | 336,242 | +0.11(+1.25%) |
Aug 27, 2018 | 8.850 | 8.980 | 8.780 | 8.800 | 182,571 | -0.01(-0.11%) |
Aug 24, 2018 | 8.710 | 8.910 | 8.680 | 8.810 | 110,700 | +0.09(+1.03%) |
Aug 23, 2018 | 8.800 | 8.840 | 8.700 | 8.720 | 82,517 | -0.08(-0.91%) |
Aug 22, 2018 | 8.820 | 8.910 | 8.760 | 8.800 | 139,710 | -0.01(-0.11%) |
Aug 21, 2018 | 8.830 | 8.900 | 8.790 | 8.810 | 295,690 | -0.03(-0.34%) |
Aug 20, 2018 | 8.800 | 8.920 | 8.790 | 8.840 | 229,968 | +0.05(+0.57%) |
Aug 17, 2018 | 8.750 | 8.840 | 8.690 | 8.790 | 163,500 | +0.06(+0.69%) |
Aug 16, 2018 | 8.750 | 8.820 | 8.640 | 8.730 | 131,380 | -0.02(-0.23%) |
Aug 15, 2018 | 8.920 | 8.970 | 8.560 | 8.750 | 314,100 | -0.24(-2.67%) |
Aug 14, 2018 | 9.100 | 9.100 | 8.930 | 8.990 | 217,679 | -0.13(-1.43%) |
Aug 13, 2018 | 9.150 | 9.210 | 9.090 | 9.120 | 204,632 | -0.04(-0.44%) |
Aug 10, 2018 | 9.400 | 9.400 | 9.070 | 9.160 | 463,000 | -0.22(-2.35%) |
Aug 09, 2018 | 9.290 | 9.540 | 9.290 | 9.380 | 176,857 | +0.12(+1.30%) |
Aug 08, 2018 | 9.290 | 9.330 | 9.160 | 9.260 | 106,914 | +0.01(+0.11%) |
Aug 07, 2018 | 9.350 | 9.380 | 9.200 | 9.250 | 109,679 | -0.10(-1.07%) |
Aug 06, 2018 | 9.130 | 9.370 | 9.130 | 9.350 | 103,340 | +0.20(+2.19%) |
Aug 03, 2018 | 9.350 | 9.350 | 9.090 | 9.150 | 145,400 | -0.14(-1.51%) |
Aug 02, 2018 | 9.410 | 9.410 | 9.230 | 9.290 | 113,616 | -0.18(-1.90%) |
Aug 01, 2018 | 9.340 | 9.660 | 9.340 | 9.470 | 320,818 | +0.13(+1.39%) |
Jul 31, 2018 | 9.260 | 9.360 | 9.140 | 9.340 | 237,711 | +0.17(+1.85%) |
Jul 30, 2018 | 9.400 | 9.420 | 9.110 | 9.170 | 164,100 | -0.20(-2.13%) |
Jul 27, 2018 | 9.430 | 9.530 | 9.260 | 9.370 | 110,000 | -0.06(-0.64%) |
Jul 26, 2018 | 9.370 | 9.520 | 9.320 | 9.430 | 223,312 | +0.06(+0.64%) |
Jul 25, 2018 | 9.320 | 9.410 | 9.320 | 9.370 | 189,009 | +0.03(+0.32%) |
Jul 24, 2018 | 9.250 | 9.440 | 9.210 | 9.340 | 260,833 | +0.10(+1.08%) |
Jul 23, 2018 | 9.280 | 9.340 | 9.200 | 9.240 | 236,527 | -0.06(-0.65%) |
Jul 20, 2018 | 9.280 | 9.340 | 9.110 | 9.300 | 113,103 | +0.03(+0.32%) |
Jul 19, 2018 | 9.310 | 9.330 | 9.200 | 9.270 | 103,432 | -0.05(-0.54%) |
Jul 18, 2018 | 9.380 | 9.400 | 9.250 | 9.320 | 122,089 | -0.11(-1.17%) |
Jul 17, 2018 | 9.310 | 9.460 | 9.300 | 9.430 | 92,936 | +0.13(+1.40%) |
Jul 16, 2018 | 9.410 | 9.410 | 9.250 | 9.300 | 96,829 | -0.09(-0.96%) |
Jul 13, 2018 | 9.280 | 9.410 | 9.190 | 9.390 | 206,285 | +0.12(+1.29%) |
Jul 12, 2018 | 9.390 | 9.450 | 9.250 | 9.270 | 140,219 | -0.06(-0.64%) |
Jul 11, 2018 | 9.350 | 9.360 | 9.240 | 9.330 | 160,069 | -0.04(-0.43%) |
Jul 10, 2018 | 9.410 | 9.430 | 9.340 | 9.370 | 206,369 | +0.01(+0.11%) |
Jul 09, 2018 | 9.330 | 9.400 | 9.330 | 9.360 | 139,646 | +0.07(+0.75%) |
Jul 06, 2018 | 9.310 | 9.380 | 9.240 | 9.290 | 139,866 | -0.06(-0.64%) |
Jul 05, 2018 | 9.100 | 9.360 | 9.010 | 9.350 | 167,191 | +0.29(+3.20%) |
Jul 03, 2018 | 9.060 | 9.060 | 9.060 | 0 | -0.04(-0.44%) | |
Jul 02, 2018 | 9.090 | 9.210 | 9.050 | 9.100 | 575,298 | +0.02(+0.22%) |
Jun 29, 2018 | 9.160 | 9.320 | 8.990 | 9.080 | 1,362,421 | -0.05(-0.55%) |
Jun 28, 2018 | 8.700 | 9.170 | 8.570 | 9.130 | 539,577 | +0.48(+5.55%) |
Jun 27, 2018 | 8.730 | 8.800 | 8.570 | 8.650 | 219,245 | -0.07(-0.80%) |
Jun 26, 2018 | 8.720 | 8.800 | 8.580 | 8.720 | 252,474 | -0.04(-0.46%) |
Jun 25, 2018 | 8.700 | 8.900 | 8.490 | 8.760 | 255,173 | +0.03(+0.34%) |
Jun 22, 2018 | 8.680 | 8.770 | 8.360 | 8.730 | 348,046 | +0.10(+1.16%) |
Jun 21, 2018 | 8.810 | 8.840 | 8.620 | 8.630 | 235,753 | -0.17(-1.93%) |
Jun 20, 2018 | 9.050 | 9.160 | 8.780 | 8.800 | 223,881 | -0.21(-2.33%) |
Jun 19, 2018 | 9.170 | 9.170 | 8.970 | 9.010 | 167,471 | -0.21(-2.28%) |
Jun 18, 2018 | 9.380 | 9.380 | 9.160 | 9.220 | 414,549 | -0.21(-2.23%) |
Jun 15, 2018 | 9.480 | 9.420 | 9.430 | 525,897 | +0.01(+0.11%) | |
Jun 14, 2018 | 9.320 | 9.430 | 9.190 | 9.420 | 219,632 | +0.15(+1.62%) |
Jun 13, 2018 | 9.400 | 9.430 | 9.110 | 9.270 | 207,807 | -0.13(-1.38%) |
Jun 12, 2018 | 9.380 | 9.595 | 9.360 | 9.400 | 143,465 | +0.03(+0.32%) |
Jun 11, 2018 | 9.710 | 9.750 | 9.350 | 9.370 | 154,738 | -0.27(-2.80%) |
Jun 08, 2018 | 9.620 | 9.700 | 9.540 | 9.640 | 135,059 | -0.02(-0.21%) |
Jun 07, 2018 | 9.830 | 9.860 | 9.510 | 9.660 | 352,014 | -0.12(-1.23%) |
Jun 06, 2018 | 9.860 | 9.940 | 9.744 | 9.780 | 98,022 | -0.10(-1.01%) |
Jun 05, 2018 | 9.780 | 9.890 | 9.760 | 9.880 | 178,664 | +0.05(+0.51%) |
Jun 04, 2018 | 9.750 | 9.875 | 9.670 | 9.830 | 117,031 | +0.07(+0.72%) |