Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.085 | 9.085 | 9.085 | 0 | +0.14(+1.52%) | |
Aug 30, 2018 | 8.906 | 8.972 | 8.867 | 8.950 | 10,469,271 | +0.05(+0.54%) |
Aug 29, 2018 | 8.941 | 8.980 | 8.888 | 8.902 | 14,794,955 | -0.13(-1.45%) |
Aug 28, 2018 | 9.055 | 9.059 | 9.015 | 9.033 | 8,291,849 | +0.05(+0.54%) |
Aug 27, 2018 | 9.033 | 9.090 | 8.976 | 8.985 | 8,445,495 | +0.10(+1.18%) |
Aug 24, 2018 | 8.937 | 8.937 | 8.825 | 8.880 | 8,786,698 | -0.03(-0.39%) |
Aug 23, 2018 | 9.011 | 9.068 | 8.906 | 8.915 | 12,789,880 | -0.05(-0.59%) |
Aug 22, 2018 | 8.963 | 8.998 | 8.928 | 8.967 | 12,422,766 | +0.00(+0.05%) |
Aug 21, 2018 | 9.007 | 9.074 | 8.945 | 8.963 | 9,408,706 | -0.00(-0.05%) |
Aug 20, 2018 | 8.967 | 9.087 | 8.873 | 8.967 | 14,062,796 | -0.25(-2.75%) |
Aug 17, 2018 | 9.177 | 9.247 | 9.155 | 9.221 | 8,240,773 | +0.04(+0.43%) |
Aug 16, 2018 | 9.186 | 9.203 | 9.147 | 9.181 | 7,187,864 | +0.05(+0.57%) |
Aug 15, 2018 | 9.090 | 9.142 | 9.011 | 9.129 | 6,858,510 | -0.01(-0.14%) |
Aug 14, 2018 | 9.103 | 9.164 | 9.085 | 9.142 | 6,255,683 | +0.03(+0.38%) |
Aug 13, 2018 | 9.129 | 9.164 | 9.094 | 9.107 | 5,518,156 | +0.01(+0.10%) |
Aug 10, 2018 | 9.059 | 9.114 | 9.042 | 9.098 | 5,069,697 | -0.04(-0.48%) |
Aug 09, 2018 | 9.120 | 9.177 | 9.107 | 9.142 | 6,435,073 | +0.07(+0.72%) |
Aug 08, 2018 | 9.011 | 9.125 | 8.980 | 9.077 | 8,562,805 | +0.07(+0.73%) |
Aug 07, 2018 | 9.033 | 9.037 | 8.880 | 9.011 | 10,467,851 | +0.00(+0.05%) |
Aug 06, 2018 | 8.937 | 9.015 | 8.888 | 9.007 | 7,518,577 | +0.02(+0.24%) |
Aug 03, 2018 | 8.902 | 8.989 | 8.860 | 8.985 | 9,629,362 | +0.07(+0.79%) |
Aug 02, 2018 | 8.827 | 8.941 | 8.801 | 8.915 | 16,139,445 | +0.01(+0.15%) |
Aug 01, 2018 | 8.858 | 8.906 | 8.836 | 8.902 | 10,394,969 | +0.07(+0.84%) |
Jul 31, 2018 | 8.797 | 8.840 | 8.779 | 8.827 | 18,922,186 | +0.10(+1.20%) |
Jul 30, 2018 | 8.836 | 8.880 | 8.696 | 8.722 | 16,143,580 | -0.17(-1.97%) |
Jul 27, 2018 | 9.011 | 9.024 | 8.849 | 8.897 | 9,915,813 | -0.09(-0.97%) |
Jul 26, 2018 | 8.972 | 9.011 | 8.941 | 8.985 | 10,959,047 | -0.02(-0.19%) |
Jul 25, 2018 | 8.941 | 9.046 | 8.928 | 9.002 | 8,617,727 | +0.08(+0.93%) |
Jul 24, 2018 | 8.902 | 8.932 | 8.862 | 8.919 | 9,776,887 | +0.10(+1.19%) |
Jul 23, 2018 | 8.770 | 8.827 | 8.742 | 8.814 | 7,856,796 | +0.06(+0.70%) |
Jul 20, 2018 | 8.705 | 8.814 | 8.698 | 8.753 | 11,881,653 | +0.13(+1.52%) |
Jul 19, 2018 | 8.503 | 8.665 | 8.503 | 8.622 | 17,140,170 | +0.01(+0.15%) |
Jul 18, 2018 | 8.643 | 8.670 | 8.600 | 8.608 | 6,668,408 | -0.10(-1.11%) |
Jul 17, 2018 | 8.560 | 8.722 | 8.538 | 8.705 | 13,870,316 | +0.13(+1.53%) |
Jul 16, 2018 | 8.630 | 8.648 | 8.545 | 8.573 | 16,885,062 | +0.08(+0.93%) |
Jul 13, 2018 | 8.364 | 8.587 | 8.355 | 8.495 | 31,118,638 | -0.26(-2.95%) |
Jul 12, 2018 | 8.547 | 8.788 | 8.521 | 8.753 | 32,365,142 | +0.11(+1.27%) |
Jul 11, 2018 | 8.543 | 8.657 | 8.543 | 8.643 | 18,280,368 | -0.01(-0.10%) |
Jul 10, 2018 | 8.508 | 8.696 | 8.434 | 8.652 | 20,419,564 | +0.17(+1.96%) |
Jul 09, 2018 | 8.425 | 8.503 | 8.412 | 8.486 | 15,711,922 | +0.11(+1.31%) |
Jul 06, 2018 | 8.364 | 8.405 | 8.324 | 8.377 | 15,347,289 | -0.08(-0.98%) |
Jul 05, 2018 | 8.302 | 8.473 | 8.272 | 8.460 | 24,913,178 | -0.15(-1.78%) |
Jul 03, 2018 | 8.613 | 8.613 | 8.613 | 0 | +0.03(+0.41%) | |
Jul 02, 2018 | 8.482 | 8.595 | 8.477 | 8.578 | 11,149,057 | +0.08(+0.93%) |
Jun 29, 2018 | 8.377 | 8.534 | 8.368 | 8.499 | 21,963,720 | +0.19(+2.26%) |
Jun 28, 2018 | 8.162 | 8.337 | 8.149 | 8.311 | 18,221,588 | +0.15(+1.82%) |
Jun 27, 2018 | 8.110 | 8.220 | 8.088 | 8.162 | 15,794,892 | -0.03(-0.32%) |
Jun 26, 2018 | 8.136 | 8.202 | 8.114 | 8.189 | 9,660,382 | +0.03(+0.43%) |
Jun 25, 2018 | 8.162 | 8.184 | 8.123 | 8.154 | 10,561,456 | -0.03(-0.43%) |
Jun 22, 2018 | 8.044 | 8.202 | 8.003 | 8.189 | 18,650,678 | +0.21(+2.69%) |
Jun 21, 2018 | 7.974 | 7.994 | 7.944 | 7.974 | 8,522,229 | +0.03(+0.39%) |
Jun 20, 2018 | 7.970 | 7.992 | 7.935 | 7.944 | 8,410,753 | -0.02(-0.22%) |
Jun 19, 2018 | 8.005 | 8.005 | 7.937 | 7.961 | 17,588,244 | -0.10(-1.30%) |
Jun 18, 2018 | 8.092 | 8.114 | 8.053 | 8.066 | 12,445,387 | -0.13(-1.55%) |
Jun 15, 2018 | 7.944 | 8.119 | 8.193 | 12,894,164 | +0.25(+3.14%) | |
Jun 14, 2018 | 8.088 | 8.088 | 7.939 | 7.944 | 12,627,630 | -0.09(-1.11%) |
Jun 13, 2018 | 8.110 | 8.152 | 8.028 | 8.033 | 11,243,256 | -0.08(-0.95%) |
Jun 12, 2018 | 8.024 | 8.135 | 8.013 | 8.110 | 8,746,476 | +0.11(+1.33%) |
Jun 11, 2018 | 7.994 | 8.028 | 7.956 | 8.003 | 6,028,268 | +0.01(+0.11%) |
Jun 08, 2018 | 7.930 | 8.024 | 7.922 | 7.994 | 8,470,444 | +0.07(+0.86%) |
Jun 07, 2018 | 7.994 | 8.024 | 7.922 | 7.926 | 7,084,513 | -0.07(-0.91%) |
Jun 06, 2018 | 7.999 | 7.999 | 7,517,569 | +0.16(+2.07%) | ||
Jun 05, 2018 | 7.811 | 7.849 | 7.762 | 7.836 | 7,111,363 | -0.03(-0.43%) |
Jun 04, 2018 | 7.841 | 7.879 | 7.832 | 7.870 | 5,556,146 | +0.06(+0.82%) |