Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.07(+0.71%) | |
Aug 30, 2018 | 9.840 | 10.01 | 9.810 | 9.900 | 550,698 | +0.05(+0.51%) |
Aug 29, 2018 | 9.580 | 10.04 | 9.510 | 9.850 | 986,489 | +0.22(+2.28%) |
Aug 28, 2018 | 9.520 | 9.860 | 9.520 | 9.630 | 894,470 | +0.15(+1.58%) |
Aug 27, 2018 | 9.200 | 9.650 | 9.190 | 9.480 | 1,490,660 | +0.29(+3.16%) |
Aug 24, 2018 | 8.700 | 9.250 | 8.630 | 9.190 | 785,800 | +0.33(+3.72%) |
Aug 23, 2018 | 8.830 | 8.920 | 8.780 | 8.860 | 342,955 | +0.03(+0.34%) |
Aug 22, 2018 | 8.740 | 8.890 | 8.640 | 8.830 | 361,197 | +0.09(+1.03%) |
Aug 21, 2018 | 8.410 | 8.740 | 8.410 | 8.740 | 581,713 | +0.33(+3.92%) |
Aug 20, 2018 | 8.210 | 8.435 | 8.110 | 8.410 | 747,726 | -0.01(-0.12%) |
Aug 17, 2018 | 8.720 | 8.820 | 8.300 | 8.420 | 812,500 | -0.33(-3.77%) |
Aug 16, 2018 | 8.590 | 8.790 | 8.480 | 8.750 | 677,698 | +0.23(+2.70%) |
Aug 15, 2018 | 8.930 | 8.940 | 8.355 | 8.520 | 586,409 | -0.40(-4.48%) |
Aug 14, 2018 | 9.210 | 9.410 | 8.820 | 8.920 | 716,087 | -0.31(-3.36%) |
Aug 13, 2018 | 9.290 | 9.440 | 9.150 | 9.230 | 669,297 | -0.17(-1.81%) |
Aug 10, 2018 | 9.280 | 9.530 | 9.120 | 9.400 | 870,400 | +0.16(+1.73%) |
Aug 09, 2018 | 8.880 | 9.420 | 8.200 | 9.240 | 1,954,344 | +0.78(+9.22%) |
Aug 08, 2018 | 8.750 | 8.770 | 8.340 | 8.460 | 551,709 | -0.36(-4.08%) |
Aug 07, 2018 | 8.830 | 8.920 | 8.665 | 8.820 | 400,917 | -0.03(-0.34%) |
Aug 06, 2018 | 8.650 | 8.920 | 8.510 | 8.850 | 532,836 | +0.21(+2.43%) |
Aug 03, 2018 | 8.900 | 8.940 | 8.495 | 8.640 | 564,100 | -0.17(-1.93%) |
Aug 02, 2018 | 8.160 | 8.950 | 8.030 | 8.810 | 1,065,104 | +0.72(+8.90%) |
Aug 01, 2018 | 7.980 | 8.130 | 7.850 | 8.090 | 1,024,393 | +0.07(+0.87%) |
Jul 31, 2018 | 7.880 | 8.240 | 7.710 | 8.020 | 818,949 | +0.11(+1.39%) |
Jul 30, 2018 | 8.950 | 8.990 | 7.570 | 7.910 | 1,649,913 | -1.08(-12.01%) |
Jul 27, 2018 | 8.990 | 9.065 | 8.901 | 8.990 | 511,100 | -0.01(-0.11%) |
Jul 26, 2018 | 9.020 | 9.280 | 8.950 | 9.000 | 561,864 | -0.05(-0.55%) |
Jul 25, 2018 | 8.800 | 9.095 | 8.680 | 9.050 | 420,943 | +0.24(+2.72%) |
Jul 24, 2018 | 9.250 | 9.320 | 8.700 | 8.810 | 523,740 | -0.29(-3.19%) |
Jul 23, 2018 | 9.000 | 9.110 | 8.970 | 9.100 | 278,109 | +0.10(+1.11%) |
Jul 20, 2018 | 8.980 | 9.150 | 8.960 | 9.000 | 321,391 | +0.00(+0.00%) |
Jul 19, 2018 | 8.810 | 9.060 | 8.760 | 9.000 | 466,525 | +0.19(+2.16%) |
Jul 18, 2018 | 8.730 | 8.830 | 8.625 | 8.810 | 483,897 | +0.02(+0.23%) |
Jul 17, 2018 | 8.700 | 8.895 | 8.590 | 8.790 | 354,836 | +0.08(+0.92%) |
Jul 16, 2018 | 8.520 | 8.770 | 8.500 | 8.710 | 419,788 | +0.19(+2.23%) |
Jul 13, 2018 | 8.560 | 8.370 | 8.520 | 1,063,716 | +0.04(+0.47%) | |
Jul 12, 2018 | 8.460 | 8.340 | 8.480 | 471,408 | +0.02(+0.24%) | |
Jul 11, 2018 | 8.370 | 8.650 | 8.170 | 8.460 | 940,572 | +0.06(+0.71%) |
Jul 10, 2018 | 8.910 | 9.140 | 8.370 | 8.400 | 1,166,742 | -0.49(-5.51%) |
Jul 09, 2018 | 8.920 | 9.310 | 8.800 | 8.890 | 982,761 | -0.03(-0.34%) |
Jul 06, 2018 | 8.620 | 8.960 | 8.570 | 8.920 | 504,780 | +0.26(+3.00%) |
Jul 05, 2018 | 8.810 | 8.490 | 8.660 | 394,100 | +0.16(+1.88%) | |
Jul 03, 2018 | 8.500 | 8.500 | 8.500 | 0 | -0.15(-1.73%) | |
Jul 02, 2018 | 8.680 | 8.790 | 8.570 | 8.650 | 382,827 | -0.03(-0.35%) |
Jun 29, 2018 | 9.210 | 8.670 | 8.680 | 829,611 | -0.47(-5.14%) | |
Jun 28, 2018 | 9.250 | 9.340 | 9.062 | 9.150 | 573,326 | -0.17(-1.82%) |
Jun 27, 2018 | 9.210 | 9.395 | 8.990 | 9.320 | 602,509 | +0.09(+0.98%) |
Jun 26, 2018 | 8.500 | 9.350 | 8.450 | 9.230 | 1,462,670 | +0.81(+9.62%) |
Jun 25, 2018 | 8.560 | 8.787 | 8.290 | 8.420 | 708,065 | -0.10(-1.17%) |
Jun 22, 2018 | 8.690 | 8.770 | 8.420 | 8.520 | 1,738,491 | -0.09(-1.05%) |
Jun 21, 2018 | 8.850 | 8.900 | 8.515 | 8.610 | 456,284 | -0.21(-2.38%) |
Jun 20, 2018 | 8.860 | 8.890 | 8.670 | 8.820 | 353,500 | -0.02(-0.23%) |
Jun 19, 2018 | 8.850 | 8.930 | 8.760 | 8.840 | 391,508 | -0.14(-1.56%) |
Jun 18, 2018 | 8.840 | 8.980 | 8.680 | 8.980 | 430,309 | +0.06(+0.67%) |
Jun 15, 2018 | 8.940 | 8.900 | 8.920 | 744,333 | +0.02(+0.22%) | |
Jun 14, 2018 | 8.900 | 8.960 | 8.720 | 8.900 | 431,450 | -0.02(-0.22%) |
Jun 13, 2018 | 8.660 | 9.000 | 8.577 | 8.920 | 1,026,130 | +0.17(+1.94%) |
Jun 12, 2018 | 8.400 | 8.850 | 8.270 | 8.750 | 598,203 | +0.31(+3.67%) |
Jun 11, 2018 | 8.700 | 8.770 | 8.190 | 8.440 | 750,641 | -0.25(-2.88%) |
Jun 08, 2018 | 8.810 | 8.830 | 8.610 | 8.690 | 719,558 | -0.16(-1.81%) |
Jun 07, 2018 | 9.200 | 9.270 | 8.840 | 8.850 | 663,048 | -0.36(-3.91%) |
Jun 06, 2018 | 9.250 | 9.210 | 1,291,127 | +0.40(+4.54%) | ||
Jun 05, 2018 | 8.240 | 8.820 | 8.090 | 8.810 | 1,051,169 | +0.57(+6.92%) |
Jun 04, 2018 | 7.960 | 8.240 | 7.665 | 8.240 | 1,111,280 | +0.30(+3.78%) |