Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.524 | 8.524 | 8.524 | 0 | +0.28(+3.45%) | |
Aug 30, 2018 | 8.334 | 8.382 | 8.239 | 8.239 | 9,330 | -0.19(-2.25%) |
Aug 29, 2018 | 8.334 | 8.476 | 8.334 | 8.429 | 10,436 | +0.09(+1.14%) |
Aug 28, 2018 | 8.382 | 8.494 | 8.334 | 8.334 | 9,269 | -0.14(-1.68%) |
Aug 27, 2018 | 8.192 | 8.618 | 8.192 | 8.476 | 17,870 | +0.19(+2.29%) |
Aug 24, 2018 | 7.955 | 8.382 | 7.955 | 8.287 | 36,956 | +0.33(+4.17%) |
Aug 23, 2018 | 7.908 | 8.239 | 7.861 | 7.955 | 7,037 | -0.09(-1.18%) |
Aug 22, 2018 | 8.050 | 8.287 | 8.050 | 8.050 | 6,541 | +0.05(+0.59%) |
Aug 21, 2018 | 8.334 | 8.334 | 7.719 | 8.003 | 38,748 | -0.43(-5.06%) |
Aug 20, 2018 | 8.476 | 8.524 | 8.382 | 8.429 | 12,373 | +0.00(+0.00%) |
Aug 17, 2018 | 8.334 | 8.524 | 8.334 | 8.429 | 6,440 | +0.05(+0.56%) |
Aug 16, 2018 | 8.476 | 8.950 | 7.434 | 8.382 | 15,408 | -0.05(-0.56%) |
Aug 15, 2018 | 8.997 | 8.997 | 8.429 | 8.429 | 7,470 | -0.28(-3.26%) |
Aug 14, 2018 | 8.760 | 8.979 | 8.713 | 8.713 | 13,552 | -0.24(-2.65%) |
Aug 13, 2018 | 8.571 | 8.997 | 8.476 | 8.950 | 26,146 | +0.43(+5.00%) |
Aug 10, 2018 | 8.476 | 8.618 | 8.287 | 8.524 | 22,279 | -0.05(-0.55%) |
Aug 09, 2018 | 8.003 | 8.760 | 8.003 | 8.571 | 17,107 | -0.05(-0.55%) |
Aug 08, 2018 | 7.434 | 8.760 | 7.434 | 8.618 | 59,791 | +1.04(+13.75%) |
Aug 07, 2018 | 7.529 | 7.581 | 7.434 | 7.577 | 26,023 | -0.19(-2.44%) |
Aug 06, 2018 | 7.861 | 8.239 | 7.719 | 7.766 | 18,449 | -0.28(-3.53%) |
Aug 03, 2018 | 7.529 | 8.097 | 7.529 | 8.050 | 30,621 | +0.66(+8.97%) |
Aug 02, 2018 | 7.198 | 7.813 | 7.198 | 7.387 | 15,495 | +0.19(+2.63%) |
Aug 01, 2018 | 7.387 | 7.624 | 7.150 | 7.198 | 22,256 | -0.28(-3.80%) |
Jul 31, 2018 | 7.719 | 7.719 | 7.482 | 7.482 | 43,355 | -0.24(-3.07%) |
Jul 30, 2018 | 7.861 | 8.050 | 7.719 | 7.719 | 13,354 | -0.05(-0.61%) |
Jul 27, 2018 | 8.192 | 8.230 | 7.766 | 7.766 | 12,776 | -0.33(-4.09%) |
Jul 26, 2018 | 8.050 | 8.187 | 8.003 | 8.097 | 8,786 | +0.09(+1.18%) |
Jul 25, 2018 | 8.192 | 8.287 | 8.003 | 8.003 | 10,154 | -0.14(-1.74%) |
Jul 24, 2018 | 8.382 | 8.382 | 8.097 | 8.145 | 7,998 | -0.28(-3.37%) |
Jul 23, 2018 | 8.524 | 8.713 | 8.334 | 8.429 | 18,544 | -0.09(-1.11%) |
Jul 20, 2018 | 8.571 | 8.571 | 8.524 | 9,450 | -0.05(-0.55%) | |
Jul 19, 2018 | 8.666 | 8.713 | 8.571 | 8.571 | 3,526 | -0.05(-0.55%) |
Jul 18, 2018 | 8.618 | 8.713 | 8.571 | 8.618 | 6,524 | +0.05(+0.55%) |
Jul 17, 2018 | 8.476 | 8.808 | 8.476 | 8.571 | 5,797 | +0.05(+0.56%) |
Jul 16, 2018 | 8.855 | 8.855 | 8.429 | 8.524 | 18,677 | -0.33(-3.74%) |
Jul 13, 2018 | 8.713 | 8.855 | 8.713 | 8.855 | 7,783 | +0.19(+2.19%) |
Jul 12, 2018 | 8.618 | 8.695 | 8.524 | 8.666 | 9,521 | -0.05(-0.54%) |
Jul 11, 2018 | 8.831 | 8.902 | 8.618 | 8.713 | 6,983 | -0.14(-1.60%) |
Jul 10, 2018 | 8.997 | 9.092 | 8.760 | 8.855 | 18,110 | -0.14(-1.58%) |
Jul 09, 2018 | 8.997 | 8.902 | 8.997 | 11,641 | +0.14(+1.60%) | |
Jul 06, 2018 | 8.808 | 8.950 | 8.808 | 8.855 | 8,900 | +0.09(+1.08%) |
Jul 05, 2018 | 8.713 | 9.092 | 8.713 | 8.760 | 19,354 | -0.14(-1.60%) |
Jul 03, 2018 | 8.902 | 8.902 | 8.902 | 0 | -0.05(-0.53%) | |
Jul 02, 2018 | 8.774 | 8.997 | 8.774 | 8.950 | 4,192 | +0.09(+1.07%) |
Jun 29, 2018 | 8.950 | 8.997 | 8.855 | 8.855 | 14,109 | -0.19(-2.09%) |
Jun 28, 2018 | 8.997 | 9.376 | 8.935 | 9.044 | 23,893 | +0.09(+1.06%) |
Jun 27, 2018 | 8.808 | 8.997 | 8.765 | 8.950 | 21,542 | -0.05(-0.53%) |
Jun 26, 2018 | 8.666 | 8.997 | 8.666 | 8.997 | 21,191 | +0.24(+2.70%) |
Jun 25, 2018 | 8.950 | 8.950 | 8.524 | 8.760 | 54,489 | +0.00(+0.00%) |
Jun 22, 2018 | 8.287 | 8.997 | 8.287 | 8.760 | 173,546 | +0.43(+5.11%) |
Jun 21, 2018 | 8.334 | 8.382 | 8.145 | 8.334 | 28,638 | +0.05(+0.57%) |
Jun 20, 2018 | 8.097 | 8.524 | 8.097 | 8.287 | 42,110 | +0.14(+1.74%) |
Jun 19, 2018 | 8.524 | 8.524 | 8.071 | 8.145 | 22,255 | -0.28(-3.37%) |
Jun 18, 2018 | 8.382 | 8.808 | 8.382 | 8.429 | 20,338 | -0.19(-2.20%) |
Jun 15, 2018 | 8.760 | 8.287 | 8.618 | 38,855 | +0.33(+4.00%) | |
Jun 14, 2018 | 8.382 | 8.476 | 8.239 | 8.287 | 14,364 | -0.09(-1.13%) |
Jun 13, 2018 | 8.334 | 8.713 | 8.287 | 8.382 | 16,686 | +0.19(+2.31%) |
Jun 12, 2018 | 8.239 | 8.382 | 8.145 | 8.192 | 22,745 | +0.00(+0.00%) |
Jun 11, 2018 | 8.334 | 8.429 | 8.145 | 8.192 | 36,234 | -0.14(-1.70%) |
Jun 08, 2018 | 8.476 | 8.486 | 8.287 | 8.334 | 23,804 | -0.09(-1.12%) |
Jun 07, 2018 | 8.239 | 8.476 | 8.239 | 8.429 | 12,515 | +0.19(+2.30%) |
Jun 06, 2018 | 8.524 | 8.524 | 8.145 | 8.239 | 21,532 | -0.28(-3.33%) |
Jun 05, 2018 | 8.571 | 8.666 | 8.382 | 8.524 | 9,526 | +0.00(+0.00%) |
Jun 04, 2018 | 8.489 | 8.571 | 8.476 | 8.524 | 13,705 | -0.05(-0.55%) |