Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.197 | 8.197 | 8.197 | 0 | +0.06(+0.73%) | |
Aug 30, 2018 | 8.415 | 8.447 | 8.108 | 8.138 | 552,582 | -0.31(-3.63%) |
Aug 29, 2018 | 8.435 | 8.504 | 8.405 | 8.445 | 659,357 | +0.01(+0.12%) |
Aug 28, 2018 | 8.435 | 8.554 | 8.287 | 8.435 | 958,223 | +0.06(+0.71%) |
Aug 27, 2018 | 8.168 | 8.514 | 8.168 | 8.376 | 1,100,901 | +0.26(+3.17%) |
Aug 24, 2018 | 8.029 | 8.138 | 7.980 | 8.118 | 963,297 | +0.16(+1.99%) |
Aug 23, 2018 | 7.673 | 8.054 | 7.673 | 7.960 | 980,865 | +0.24(+3.08%) |
Aug 22, 2018 | 7.742 | 7.900 | 7.425 | 7.722 | 1,787,413 | -0.31(-3.82%) |
Aug 21, 2018 | 8.108 | 8.207 | 7.841 | 8.029 | 1,663,809 | +0.08(+1.00%) |
Aug 20, 2018 | 8.029 | 8.118 | 7.643 | 7.950 | 1,493,457 | +0.03(+0.37%) |
Aug 17, 2018 | 7.257 | 8.014 | 7.099 | 7.920 | 2,420,011 | +0.78(+10.96%) |
Aug 16, 2018 | 7.960 | 8.168 | 7.089 | 7.138 | 6,822,944 | +0.38(+5.56%) |
Aug 15, 2018 | 6.950 | 6.980 | 6.683 | 6.762 | 502,614 | -0.22(-3.12%) |
Aug 14, 2018 | 6.920 | 7.059 | 6.891 | 6.980 | 469,456 | +0.10(+1.44%) |
Aug 13, 2018 | 7.267 | 7.299 | 6.881 | 6.881 | 514,291 | -0.40(-5.44%) |
Aug 10, 2018 | 7.376 | 7.376 | 7.227 | 7.277 | 289,787 | -0.17(-2.26%) |
Aug 09, 2018 | 7.455 | 7.534 | 7.376 | 7.445 | 397,033 | -0.03(-0.40%) |
Aug 08, 2018 | 7.702 | 7.702 | 7.475 | 7.475 | 343,338 | -0.23(-2.96%) |
Aug 07, 2018 | 7.722 | 7.891 | 7.693 | 7.702 | 464,110 | +0.03(+0.39%) |
Aug 06, 2018 | 7.613 | 7.712 | 7.554 | 7.673 | 519,246 | +0.04(+0.52%) |
Aug 03, 2018 | 7.465 | 7.801 | 7.465 | 7.633 | 886,431 | +0.18(+2.39%) |
Aug 02, 2018 | 7.574 | 7.633 | 7.336 | 7.455 | 604,456 | -0.19(-2.46%) |
Aug 01, 2018 | 8.069 | 8.098 | 7.643 | 7.643 | 856,896 | -0.43(-5.28%) |
Jul 31, 2018 | 8.019 | 8.148 | 7.970 | 8.069 | 478,490 | +0.06(+0.74%) |
Jul 30, 2018 | 8.019 | 8.158 | 8.000 | 8.009 | 427,135 | +0.01(+0.12%) |
Jul 27, 2018 | 8.049 | 8.118 | 7.945 | 8.000 | 353,724 | -0.06(-0.74%) |
Jul 26, 2018 | 7.920 | 8.128 | 7.831 | 8.059 | 389,225 | +0.13(+1.62%) |
Jul 25, 2018 | 7.980 | 8.158 | 7.905 | 7.930 | 742,084 | -0.09(-1.11%) |
Jul 24, 2018 | 8.098 | 8.178 | 7.970 | 8.019 | 638,053 | +0.11(+1.38%) |
Jul 23, 2018 | 7.930 | 8.009 | 7.831 | 7.910 | 1,007,233 | +0.01(+0.13%) |
Jul 20, 2018 | 7.920 | 7.980 | 7.881 | 7.900 | 639,671 | -0.04(-0.50%) |
Jul 19, 2018 | 8.098 | 8.158 | 7.910 | 7.940 | 1,006,568 | -0.16(-1.96%) |
Jul 18, 2018 | 7.960 | 8.217 | 7.900 | 8.098 | 606,373 | +0.12(+1.49%) |
Jul 17, 2018 | 8.029 | 8.098 | 7.935 | 7.980 | 1,058,035 | -0.05(-0.62%) |
Jul 16, 2018 | 7.940 | 8.534 | 7.940 | 8.029 | 1,953,599 | +0.13(+1.63%) |
Jul 13, 2018 | 8.118 | 8.252 | 7.772 | 7.900 | 1,592,757 | -0.29(-3.51%) |
Jul 12, 2018 | 8.356 | 8.366 | 8.138 | 8.188 | 517,305 | -0.11(-1.31%) |
Jul 11, 2018 | 8.306 | 8.376 | 8.217 | 8.297 | 709,941 | -0.12(-1.41%) |
Jul 10, 2018 | 8.217 | 8.445 | 8.098 | 8.415 | 555,043 | +0.20(+2.41%) |
Jul 09, 2018 | 8.138 | 8.410 | 8.108 | 8.217 | 703,022 | +0.17(+2.09%) |
Jul 06, 2018 | 8.049 | 8.118 | 7.970 | 8.049 | 1,081,027 | -0.03(-0.37%) |
Jul 05, 2018 | 8.019 | 8.217 | 7.920 | 8.079 | 1,301,450 | +0.11(+1.37%) |
Jul 03, 2018 | 7.970 | 7.970 | 7.970 | 0 | -0.20(-2.42%) | |
Jul 02, 2018 | 8.405 | 8.534 | 8.089 | 8.168 | 937,880 | -0.32(-3.73%) |
Jun 29, 2018 | 8.376 | 8.574 | 8.297 | 8.485 | 523,685 | +0.01(+0.12%) |
Jun 28, 2018 | 8.663 | 8.702 | 8.415 | 8.475 | 659,117 | -0.19(-2.17%) |
Jun 27, 2018 | 8.811 | 8.900 | 8.663 | 8.663 | 420,229 | -0.18(-2.02%) |
Jun 26, 2018 | 8.663 | 8.861 | 8.623 | 8.841 | 381,226 | +0.22(+2.53%) |
Jun 25, 2018 | 8.900 | 8.930 | 8.564 | 8.623 | 606,678 | -0.39(-4.29%) |
Jun 22, 2018 | 9.059 | 9.148 | 8.990 | 9.009 | 530,605 | +0.05(+0.55%) |
Jun 21, 2018 | 8.990 | 9.059 | 8.811 | 8.960 | 463,282 | -0.07(-0.77%) |
Jun 20, 2018 | 8.970 | 9.098 | 8.940 | 9.029 | 284,018 | +0.04(+0.44%) |
Jun 19, 2018 | 9.019 | 9.019 | 8.752 | 8.990 | 706,582 | -0.08(-0.87%) |
Jun 18, 2018 | 8.871 | 9.128 | 8.663 | 9.069 | 1,228,444 | +0.16(+1.78%) |
Jun 15, 2018 | 9.247 | 8.905 | 8.910 | 1,690,007 | -0.34(-3.64%) | |
Jun 14, 2018 | 9.603 | 9.623 | 9.128 | 9.247 | 1,210,020 | -0.36(-3.71%) |
Jun 13, 2018 | 9.930 | 10.01 | 9.494 | 9.603 | 1,159,986 | -0.30(-3.00%) |
Jun 12, 2018 | 10.15 | 10.21 | 9.791 | 9.900 | 1,820,494 | -0.20(-1.96%) |
Jun 11, 2018 | 10.50 | 10.50 | 10.07 | 10.10 | 954,356 | -0.46(-4.32%) |
Jun 08, 2018 | 10.23 | 10.69 | 10.22 | 10.55 | 1,690,245 | +0.30(+2.90%) |
Jun 07, 2018 | 10.14 | 10.37 | 10.01 | 10.26 | 605,178 | +0.12(+1.17%) |
Jun 06, 2018 | 10.15 | 10.30 | 10.11 | 10.14 | 1,289,712 | -0.01(-0.10%) |
Jun 05, 2018 | 10.19 | 10.27 | 10.10 | 10.15 | 568,306 | -0.05(-0.48%) |
Jun 04, 2018 | 10.34 | 10.34 | 10.16 | 10.20 | 721,868 | -0.04(-0.38%) |