Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.830 | 8.830 | 8.830 | 0 | -0.04(-0.45%) | |
Aug 30, 2018 | 8.790 | 8.910 | 8.700 | 8.870 | 713,733 | +0.08(+0.91%) |
Aug 29, 2018 | 8.510 | 8.810 | 8.400 | 8.790 | 966,678 | +0.30(+3.53%) |
Aug 28, 2018 | 8.520 | 8.720 | 8.440 | 8.490 | 1,156,315 | -0.26(-2.97%) |
Aug 27, 2018 | 8.680 | 8.840 | 8.680 | 8.750 | 950,016 | +0.05(+0.57%) |
Aug 24, 2018 | 8.750 | 8.780 | 8.640 | 8.700 | 574,700 | +0.06(+0.69%) |
Aug 23, 2018 | 8.850 | 8.950 | 8.430 | 8.640 | 1,143,992 | -0.24(-2.70%) |
Aug 22, 2018 | 8.900 | 9.000 | 8.870 | 8.880 | 1,421,412 | +0.09(+1.02%) |
Aug 21, 2018 | 8.720 | 8.880 | 8.690 | 8.790 | 1,088,970 | +0.21(+2.45%) |
Aug 20, 2018 | 8.520 | 8.630 | 8.500 | 8.580 | 578,010 | +0.08(+0.94%) |
Aug 17, 2018 | 8.570 | 8.630 | 8.480 | 8.500 | 728,900 | -0.07(-0.82%) |
Aug 16, 2018 | 8.400 | 8.580 | 8.340 | 8.570 | 609,097 | +0.24(+2.88%) |
Aug 15, 2018 | 8.580 | 8.720 | 8.290 | 8.330 | 684,405 | -0.32(-3.70%) |
Aug 14, 2018 | 8.640 | 8.810 | 8.640 | 8.650 | 1,060,833 | +0.05(+0.58%) |
Aug 13, 2018 | 8.810 | 8.850 | 8.500 | 8.600 | 836,799 | -0.19(-2.16%) |
Aug 10, 2018 | 8.900 | 8.965 | 8.760 | 8.790 | 1,280,700 | -0.15(-1.68%) |
Aug 09, 2018 | 8.960 | 9.050 | 8.820 | 8.940 | 943,352 | -0.02(-0.22%) |
Aug 08, 2018 | 9.050 | 9.750 | 8.520 | 8.960 | 1,558,899 | +0.23(+2.63%) |
Aug 07, 2018 | 8.770 | 8.960 | 8.630 | 8.730 | 665,077 | +0.09(+1.04%) |
Aug 06, 2018 | 8.470 | 8.650 | 8.360 | 8.640 | 535,782 | +0.22(+2.61%) |
Aug 03, 2018 | 8.430 | 8.555 | 8.270 | 8.420 | 539,400 | -0.01(-0.12%) |
Aug 02, 2018 | 8.240 | 8.540 | 8.210 | 8.430 | 371,669 | +0.08(+0.96%) |
Aug 01, 2018 | 8.280 | 8.380 | 8.060 | 8.350 | 562,126 | -0.08(-0.95%) |
Jul 31, 2018 | 8.290 | 8.440 | 8.190 | 8.430 | 585,437 | +0.16(+1.93%) |
Jul 30, 2018 | 8.260 | 8.440 | 8.210 | 8.270 | 703,914 | +0.16(+1.97%) |
Jul 27, 2018 | 8.220 | 8.330 | 8.055 | 8.110 | 825,800 | -0.10(-1.22%) |
Jul 26, 2018 | 8.380 | 8.440 | 8.150 | 8.210 | 929,510 | -0.16(-1.91%) |
Jul 25, 2018 | 8.400 | 8.530 | 8.210 | 8.370 | 378,989 | -0.03(-0.36%) |
Jul 24, 2018 | 8.470 | 8.650 | 8.390 | 8.400 | 451,358 | -0.02(-0.24%) |
Jul 23, 2018 | 8.440 | 8.450 | 8.140 | 8.420 | 828,108 | -0.05(-0.59%) |
Jul 20, 2018 | 8.420 | 8.520 | 8.320 | 8.470 | 568,816 | +0.04(+0.47%) |
Jul 19, 2018 | 8.330 | 8.460 | 8.310 | 8.430 | 485,596 | +0.03(+0.36%) |
Jul 18, 2018 | 8.320 | 8.500 | 8.160 | 8.400 | 454,402 | +0.01(+0.12%) |
Jul 17, 2018 | 8.340 | 8.470 | 8.300 | 8.390 | 616,875 | +0.03(+0.36%) |
Jul 16, 2018 | 8.330 | 8.370 | 8.200 | 8.360 | 513,912 | -0.07(-0.83%) |
Jul 13, 2018 | 8.240 | 8.450 | 8.240 | 8.430 | 722,228 | +0.20(+2.43%) |
Jul 12, 2018 | 8.100 | 8.265 | 7.725 | 8.230 | 1,007,420 | +0.19(+2.36%) |
Jul 11, 2018 | 8.060 | 8.280 | 7.960 | 8.040 | 540,100 | -0.13(-1.59%) |
Jul 10, 2018 | 8.210 | 8.400 | 8.050 | 8.170 | 815,518 | +0.05(+0.62%) |
Jul 09, 2018 | 7.700 | 8.180 | 7.700 | 8.120 | 796,686 | +0.42(+5.45%) |
Jul 06, 2018 | 7.590 | 7.770 | 7.580 | 7.700 | 814,198 | +0.03(+0.39%) |
Jul 05, 2018 | 7.690 | 7.850 | 7.655 | 7.670 | 799,189 | +0.02(+0.26%) |
Jul 03, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.04(+0.53%) | |
Jul 02, 2018 | 7.680 | 7.685 | 7.450 | 7.610 | 1,371,279 | -0.19(-2.44%) |
Jun 29, 2018 | 7.640 | 7.820 | 7.610 | 7.800 | 702,942 | +0.19(+2.50%) |
Jun 28, 2018 | 7.530 | 7.635 | 7.450 | 7.610 | 826,684 | +0.10(+1.33%) |
Jun 27, 2018 | 7.430 | 7.930 | 7.430 | 7.510 | 1,237,257 | +0.15(+2.04%) |
Jun 26, 2018 | 7.250 | 7.380 | 7.010 | 7.360 | 833,459 | +0.11(+1.52%) |
Jun 25, 2018 | 7.430 | 7.430 | 7.140 | 7.250 | 642,869 | -0.20(-2.68%) |
Jun 22, 2018 | 7.540 | 7.600 | 7.300 | 7.450 | 3,739,336 | +0.25(+3.47%) |
Jun 21, 2018 | 7.470 | 7.475 | 7.180 | 7.200 | 864,507 | -0.31(-4.13%) |
Jun 20, 2018 | 7.640 | 7.660 | 7.310 | 7.510 | 1,134,237 | -0.03(-0.40%) |
Jun 19, 2018 | 7.320 | 7.605 | 7.270 | 7.540 | 801,109 | +0.09(+1.21%) |
Jun 18, 2018 | 7.580 | 7.613 | 7.350 | 7.450 | 968,014 | -0.13(-1.72%) |
Jun 15, 2018 | 7.780 | 7.560 | 7.580 | 2,049,124 | -0.20(-2.57%) | |
Jun 14, 2018 | 7.790 | 7.860 | 7.715 | 7.780 | 756,454 | +0.03(+0.39%) |
Jun 13, 2018 | 7.550 | 7.855 | 7.405 | 7.750 | 1,435,370 | +0.16(+2.11%) |
Jun 12, 2018 | 7.350 | 7.785 | 7.338 | 7.590 | 1,488,358 | +0.29(+3.97%) |
Jun 11, 2018 | 7.240 | 7.380 | 7.100 | 7.300 | 1,064,809 | +0.06(+0.83%) |
Jun 08, 2018 | 7.460 | 7.460 | 7.171 | 7.240 | 666,213 | -0.22(-2.95%) |
Jun 07, 2018 | 7.250 | 7.490 | 7.220 | 7.460 | 1,670,775 | +0.30(+4.19%) |
Jun 06, 2018 | 7.040 | 7.160 | 1,288,817 | -0.20(-2.72%) | ||
Jun 05, 2018 | 7.200 | 7.405 | 7.175 | 7.360 | 748,531 | +0.13(+1.80%) |
Jun 04, 2018 | 7.320 | 7.380 | 7.140 | 7.230 | 857,955 | -0.05(-0.69%) |