Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.272 | 8.272 | 8.272 | 0 | +0.05(+0.60%) | |
Aug 30, 2018 | 8.320 | 8.491 | 8.200 | 8.223 | 19,547 | -0.16(-1.93%) |
Aug 29, 2018 | 8.530 | 8.600 | 8.350 | 8.385 | 44,479 | -0.19(-2.19%) |
Aug 28, 2018 | 8.600 | 8.680 | 8.500 | 8.573 | 11,773 | +0.03(+0.37%) |
Aug 27, 2018 | 8.510 | 8.700 | 8.503 | 8.541 | 12,530 | +0.04(+0.48%) |
Aug 24, 2018 | 8.500 | 8.800 | 8.500 | 8.500 | 18,190 | -0.05(-0.62%) |
Aug 23, 2018 | 8.774 | 8.800 | 8.500 | 8.553 | 28,268 | -0.34(-3.78%) |
Aug 22, 2018 | 8.862 | 8.950 | 8.535 | 8.889 | 45,539 | +0.10(+1.13%) |
Aug 21, 2018 | 8.400 | 8.900 | 8.400 | 8.790 | 17,864 | +0.22(+2.58%) |
Aug 20, 2018 | 8.500 | 8.800 | 8.300 | 8.569 | 42,943 | +0.27(+3.24%) |
Aug 17, 2018 | 8.200 | 8.400 | 8.100 | 8.300 | 14,020 | +0.15(+1.84%) |
Aug 16, 2018 | 8.200 | 8.426 | 8.110 | 8.150 | 21,687 | -0.25(-2.98%) |
Aug 15, 2018 | 8.220 | 8.498 | 8.000 | 8.400 | 52,149 | +0.04(+0.50%) |
Aug 14, 2018 | 8.500 | 8.600 | 8.200 | 8.358 | 83,859 | -0.15(-1.79%) |
Aug 13, 2018 | 8.601 | 8.860 | 8.500 | 8.510 | 30,778 | -0.19(-2.18%) |
Aug 10, 2018 | 8.400 | 8.900 | 8.400 | 8.700 | 29,090 | -0.08(-0.91%) |
Aug 09, 2018 | 8.620 | 8.900 | 8.600 | 8.780 | 45,094 | +0.03(+0.32%) |
Aug 08, 2018 | 8.510 | 8.800 | 8.510 | 8.752 | 15,671 | +0.08(+0.86%) |
Aug 07, 2018 | 8.500 | 8.700 | 8.500 | 8.677 | 14,894 | +0.10(+1.18%) |
Aug 06, 2018 | 8.500 | 8.750 | 8.401 | 8.576 | 23,160 | -0.07(-0.86%) |
Aug 03, 2018 | 8.800 | 8.800 | 8.500 | 8.650 | 18,230 | -0.09(-1.06%) |
Aug 02, 2018 | 8.400 | 8.767 | 8.400 | 8.743 | 18,826 | +0.24(+2.86%) |
Aug 01, 2018 | 8.400 | 8.700 | 8.400 | 8.500 | 23,115 | +0.30(+3.66%) |
Jul 31, 2018 | 8.300 | 8.700 | 8.200 | 8.200 | 24,784 | -0.25(-3.00%) |
Jul 30, 2018 | 8.400 | 8.599 | 8.400 | 8.454 | 24,033 | -0.05(-0.54%) |
Jul 27, 2018 | 8.600 | 8.800 | 8.500 | 8.500 | 20,010 | -0.06(-0.68%) |
Jul 26, 2018 | 8.520 | 8.800 | 8.500 | 8.558 | 22,730 | +0.06(+0.68%) |
Jul 25, 2018 | 8.560 | 8.900 | 8.500 | 8.500 | 42,639 | -0.00(-0.01%) |
Jul 24, 2018 | 8.400 | 8.750 | 8.400 | 8.501 | 70,602 | +0.14(+1.65%) |
Jul 23, 2018 | 8.120 | 8.463 | 8.113 | 8.363 | 17,192 | +0.16(+1.94%) |
Jul 20, 2018 | 8.290 | 8.379 | 8.189 | 8.204 | 15,513 | -0.10(-1.16%) |
Jul 19, 2018 | 8.100 | 8.498 | 8.100 | 8.300 | 29,875 | +0.14(+1.73%) |
Jul 18, 2018 | 8.360 | 8.400 | 8.000 | 8.159 | 61,278 | -0.09(-1.13%) |
Jul 17, 2018 | 8.110 | 8.300 | 8.099 | 8.252 | 18,582 | +0.05(+0.63%) |
Jul 16, 2018 | 8.400 | 8.400 | 7.700 | 8.200 | 121,187 | -0.12(-1.43%) |
Jul 13, 2018 | 8.300 | 8.622 | 8.264 | 8.319 | 43,743 | -0.16(-1.84%) |
Jul 12, 2018 | 8.410 | 8.698 | 8.330 | 8.475 | 27,163 | +0.10(+1.15%) |
Jul 11, 2018 | 8.710 | 8.850 | 8.329 | 8.379 | 55,706 | -0.43(-4.89%) |
Jul 10, 2018 | 8.900 | 8.900 | 8.793 | 8.810 | 37,262 | -0.02(-0.19%) |
Jul 09, 2018 | 9.100 | 9.250 | 8.645 | 8.827 | 71,633 | -0.26(-2.87%) |
Jul 06, 2018 | 8.731 | 9.183 | 8.650 | 9.088 | 68,774 | +0.48(+5.60%) |
Jul 05, 2018 | 8.400 | 8.780 | 8.000 | 8.606 | 78,760 | +0.21(+2.45%) |
Jul 03, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.09(+1.05%) | |
Jul 02, 2018 | 8.493 | 8.519 | 8.355 | 8.313 | 22,624 | -0.21(-2.42%) |
Jun 29, 2018 | 8.200 | 8.629 | 8.200 | 8.519 | 29,662 | +0.20(+2.38%) |
Jun 28, 2018 | 8.410 | 8.542 | 8.200 | 8.321 | 40,697 | -0.25(-2.96%) |
Jun 27, 2018 | 8.600 | 8.756 | 8.480 | 8.575 | 39,011 | -0.03(-0.29%) |
Jun 26, 2018 | 8.510 | 8.882 | 8.500 | 8.600 | 57,627 | +0.10(+1.18%) |
Jun 25, 2018 | 9.300 | 9.300 | 8.305 | 8.500 | 98,555 | -0.48(-5.39%) |
Jun 22, 2018 | 9.099 | 9.250 | 8.896 | 8.984 | 879,689 | -0.22(-2.35%) |
Jun 21, 2018 | 9.200 | 9.253 | 8.724 | 9.200 | 102,996 | -0.01(-0.05%) |
Jun 20, 2018 | 8.900 | 9.400 | 8.709 | 9.205 | 74,051 | +0.11(+1.19%) |
Jun 19, 2018 | 9.000 | 9.450 | 8.632 | 9.097 | 72,101 | +0.13(+1.42%) |
Jun 18, 2018 | 8.420 | 9.500 | 8.420 | 8.970 | 100,698 | +0.38(+4.44%) |
Jun 15, 2018 | 8.794 | 8.839 | 8.589 | 66,806 | -0.25(-2.83%) | |
Jun 14, 2018 | 8.140 | 9.000 | 8.020 | 8.839 | 70,754 | +0.64(+7.79%) |
Jun 13, 2018 | 8.300 | 8.499 | 8.111 | 8.200 | 20,860 | -0.05(-0.56%) |
Jun 12, 2018 | 8.010 | 8.500 | 8.002 | 8.246 | 53,949 | +0.16(+1.99%) |
Jun 11, 2018 | 8.100 | 8.140 | 8.003 | 8.085 | 22,787 | +0.02(+0.26%) |
Jun 08, 2018 | 8.210 | 8.400 | 7.952 | 8.064 | 21,821 | -0.19(-2.27%) |
Jun 07, 2018 | 8.200 | 8.500 | 8.150 | 8.251 | 23,735 | -0.17(-1.96%) |
Jun 06, 2018 | 8.303 | 8.416 | 75,033 | -0.28(-3.26%) | ||
Jun 05, 2018 | 7.820 | 8.700 | 7.750 | 8.700 | 115,990 | +0.86(+11.04%) |
Jun 04, 2018 | 8.250 | 8.250 | 7.800 | 7.835 | 53,648 | -0.26(-3.27%) |