Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.790 | 7.790 | 7.790 | 0 | -0.03(-0.38%) | |
Aug 30, 2018 | 7.800 | 7.870 | 7.770 | 7.820 | 29,706 | -0.06(-0.76%) |
Aug 29, 2018 | 7.770 | 7.930 | 7.770 | 7.880 | 12,422 | +0.02(+0.25%) |
Aug 28, 2018 | 7.910 | 7.929 | 7.850 | 7.860 | 30,879 | +0.00(+0.06%) |
Aug 27, 2018 | 7.790 | 7.890 | 7.780 | 7.855 | 18,391 | +0.07(+0.83%) |
Aug 24, 2018 | 7.820 | 7.844 | 7.790 | 7.790 | 14,800 | -0.07(-0.89%) |
Aug 23, 2018 | 7.860 | 7.875 | 7.780 | 7.860 | 86,347 | +0.09(+1.16%) |
Aug 22, 2018 | 7.740 | 7.820 | 7.720 | 7.770 | 24,722 | +0.04(+0.52%) |
Aug 21, 2018 | 7.700 | 7.770 | 7.670 | 7.730 | 55,832 | +0.13(+1.71%) |
Aug 20, 2018 | 7.600 | 7.680 | 7.600 | 7.600 | 30,509 | -0.03(-0.33%) |
Aug 17, 2018 | 7.560 | 7.650 | 7.560 | 7.625 | 27,800 | -0.03(-0.39%) |
Aug 16, 2018 | 7.670 | 7.690 | 7.640 | 7.655 | 54,483 | +0.17(+2.27%) |
Aug 15, 2018 | 7.490 | 7.510 | 7.440 | 7.485 | 44,503 | -0.10(-1.32%) |
Aug 14, 2018 | 7.560 | 7.630 | 7.530 | 7.585 | 99,978 | -0.00(-0.07%) |
Aug 13, 2018 | 7.596 | 7.620 | 7.560 | 7.590 | 57,541 | -0.12(-1.56%) |
Aug 10, 2018 | 7.729 | 7.770 | 7.680 | 7.710 | 35,600 | -0.12(-1.53%) |
Aug 09, 2018 | 7.820 | 7.860 | 7.810 | 7.830 | 21,921 | +0.05(+0.64%) |
Aug 08, 2018 | 7.730 | 7.820 | 7.730 | 7.780 | 17,173 | +0.06(+0.78%) |
Aug 07, 2018 | 7.700 | 7.740 | 7.700 | 7.720 | 22,839 | +0.02(+0.26%) |
Aug 06, 2018 | 7.660 | 7.750 | 7.650 | 7.700 | 18,075 | -0.01(-0.13%) |
Aug 03, 2018 | 7.630 | 7.710 | 7.610 | 7.710 | 26,600 | +0.09(+1.18%) |
Aug 02, 2018 | 7.590 | 7.640 | 7.580 | 7.620 | 30,131 | -0.16(-2.06%) |
Aug 01, 2018 | 7.870 | 7.870 | 7.720 | 7.780 | 61,903 | -0.25(-3.11%) |
Jul 31, 2018 | 8.110 | 8.130 | 8.030 | 8.030 | 23,362 | -0.10(-1.23%) |
Jul 30, 2018 | 8.160 | 8.165 | 8.090 | 8.130 | 11,265 | +0.02(+0.25%) |
Jul 27, 2018 | 8.115 | 8.156 | 8.020 | 8.110 | 23,300 | -0.04(-0.49%) |
Jul 26, 2018 | 8.145 | 8.170 | 8.100 | 8.150 | 19,748 | +0.01(+0.12%) |
Jul 25, 2018 | 8.080 | 8.170 | 7.980 | 8.140 | 17,719 | +0.03(+0.31%) |
Jul 24, 2018 | 8.120 | 8.130 | 8.090 | 8.115 | 23,500 | +0.02(+0.19%) |
Jul 23, 2018 | 8.120 | 8.140 | 8.050 | 8.100 | 24,656 | -0.06(-0.74%) |
Jul 20, 2018 | 8.130 | 8.185 | 8.100 | 8.160 | 20,200 | +0.04(+0.49%) |
Jul 19, 2018 | 8.120 | 8.170 | 8.070 | 8.120 | 24,833 | -0.02(-0.18%) |
Jul 18, 2018 | 8.190 | 8.190 | 8.060 | 8.135 | 22,463 | -0.09(-1.09%) |
Jul 17, 2018 | 8.230 | 8.260 | 8.210 | 8.225 | 19,530 | +0.00(+0.00%) |
Jul 16, 2018 | 8.210 | 8.240 | 8.110 | 8.225 | 14,302 | -0.06(-0.78%) |
Jul 13, 2018 | 8.280 | 8.340 | 8.280 | 8.290 | 13,802 | +0.00(+0.06%) |
Jul 12, 2018 | 8.265 | 8.300 | 8.230 | 8.285 | 10,411 | +0.11(+1.28%) |
Jul 11, 2018 | 8.220 | 8.260 | 8.140 | 8.180 | 13,657 | -0.08(-0.91%) |
Jul 10, 2018 | 8.290 | 8.290 | 8.230 | 8.255 | 25,524 | -0.05(-0.60%) |
Jul 09, 2018 | 8.310 | 8.320 | 8.275 | 8.305 | 18,228 | +0.14(+1.71%) |
Jul 06, 2018 | 8.135 | 8.240 | 8.120 | 8.165 | 27,052 | -0.03(-0.37%) |
Jul 05, 2018 | 8.160 | 8.195 | 8.100 | 8.195 | 11,041 | +0.31(+3.87%) |
Jul 03, 2018 | 7.890 | 7.890 | 7.890 | 0 | +0.02(+0.25%) | |
Jul 02, 2018 | 7.800 | 7.900 | 7.800 | 7.870 | 47,680 | +0.10(+1.29%) |
Jun 29, 2018 | 7.810 | 7.880 | 7.750 | 7.770 | 77,606 | +0.00(+0.00%) |
Jun 28, 2018 | 7.770 | 7.840 | 7.760 | 7.770 | 16,364 | -0.04(-0.51%) |
Jun 27, 2018 | 7.900 | 7.960 | 7.800 | 7.810 | 15,274 | -0.11(-1.39%) |
Jun 26, 2018 | 7.940 | 8.000 | 7.920 | 7.920 | 36,686 | +0.03(+0.38%) |
Jun 25, 2018 | 7.870 | 7.910 | 7.850 | 7.890 | 33,995 | +0.00(+0.06%) |
Jun 22, 2018 | 7.890 | 7.930 | 7.830 | 7.885 | 39,918 | +0.09(+1.22%) |
Jun 21, 2018 | 7.800 | 7.850 | 7.710 | 7.790 | 19,567 | +0.03(+0.39%) |
Jun 20, 2018 | 7.780 | 7.790 | 7.750 | 7.760 | 35,228 | -0.14(-1.77%) |
Jun 19, 2018 | 7.805 | 7.930 | 7.760 | 7.900 | 86,804 | -0.02(-0.25%) |
Jun 18, 2018 | 7.840 | 7.940 | 7.840 | 7.920 | 48,837 | -0.17(-2.10%) |
Jun 15, 2018 | 8.100 | 7.980 | 8.090 | 16,757 | -0.06(-0.74%) | |
Jun 14, 2018 | 8.142 | 8.300 | 8.142 | 8.150 | 58,318 | +0.02(+0.25%) |
Jun 13, 2018 | 8.080 | 8.190 | 8.040 | 8.130 | 50,055 | -0.04(-0.55%) |
Jun 12, 2018 | 8.040 | 8.290 | 8.040 | 8.175 | 64,120 | +0.18(+2.19%) |
Jun 11, 2018 | 7.860 | 8.030 | 7.860 | 8.000 | 43,189 | +0.19(+2.43%) |
Jun 08, 2018 | 7.800 | 7.830 | 7.750 | 7.810 | 70,614 | +0.06(+0.84%) |
Jun 07, 2018 | 7.720 | 7.800 | 7.670 | 7.745 | 31,999 | -0.13(-1.65%) |
Jun 06, 2018 | 7.800 | 7.910 | 7.800 | 7.875 | 26,170 | +0.14(+1.88%) |
Jun 05, 2018 | 7.730 | 7.810 | 7.690 | 7.730 | 36,061 | +0.03(+0.39%) |
Jun 04, 2018 | 7.720 | 7.749 | 7.600 | 7.700 | 56,038 | +0.07(+0.92%) |