Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.750 | 7.750 | 7.750 | 0 | -0.10(-1.27%) | |
Aug 30, 2018 | 8.010 | 8.120 | 7.830 | 7.850 | 58,984 | -0.31(-3.75%) |
Aug 29, 2018 | 7.990 | 8.182 | 7.770 | 8.156 | 64,648 | +0.45(+5.78%) |
Aug 28, 2018 | 7.900 | 7.950 | 7.700 | 7.710 | 33,226 | +0.17(+2.25%) |
Aug 27, 2018 | 7.380 | 7.750 | 7.380 | 7.540 | 19,676 | +0.12(+1.62%) |
Aug 24, 2018 | 7.400 | 7.740 | 7.350 | 7.420 | 30,100 | +0.02(+0.27%) |
Aug 23, 2018 | 7.430 | 7.430 | 7.300 | 7.400 | 12,160 | -0.05(-0.67%) |
Aug 22, 2018 | 7.290 | 7.450 | 7.114 | 7.450 | 24,745 | +0.24(+3.33%) |
Aug 21, 2018 | 7.155 | 7.300 | 7.086 | 7.210 | 20,429 | +0.01(+0.14%) |
Aug 20, 2018 | 7.490 | 7.630 | 7.051 | 7.200 | 24,456 | -0.14(-1.91%) |
Aug 17, 2018 | 7.430 | 7.720 | 7.330 | 7.340 | 16,500 | -0.12(-1.61%) |
Aug 16, 2018 | 7.460 | 7.630 | 7.280 | 7.460 | 52,529 | +0.01(+0.13%) |
Aug 15, 2018 | 7.580 | 7.580 | 7.420 | 7.450 | 37,586 | -0.02(-0.27%) |
Aug 14, 2018 | 7.442 | 7.745 | 7.431 | 7.470 | 10,619 | -0.08(-1.06%) |
Aug 13, 2018 | 7.630 | 7.830 | 7.425 | 7.550 | 40,187 | -0.21(-2.71%) |
Aug 10, 2018 | 7.680 | 7.810 | 7.450 | 7.760 | 30,700 | +0.25(+3.33%) |
Aug 09, 2018 | 7.770 | 8.000 | 7.510 | 7.510 | 44,564 | -0.24(-3.10%) |
Aug 08, 2018 | 7.670 | 7.870 | 7.420 | 7.750 | 61,903 | +0.28(+3.75%) |
Aug 07, 2018 | 7.578 | 7.642 | 7.401 | 7.470 | 21,429 | -0.02(-0.27%) |
Aug 06, 2018 | 7.600 | 7.790 | 7.343 | 7.490 | 36,555 | -0.11(-1.45%) |
Aug 03, 2018 | 7.300 | 7.660 | 7.300 | 7.600 | 37,600 | +0.29(+3.97%) |
Aug 02, 2018 | 7.430 | 7.440 | 7.110 | 7.310 | 10,249 | -0.06(-0.81%) |
Aug 01, 2018 | 7.290 | 7.440 | 7.210 | 7.370 | 10,602 | +0.13(+1.80%) |
Jul 31, 2018 | 7.300 | 7.470 | 7.150 | 7.240 | 23,720 | -0.06(-0.82%) |
Jul 30, 2018 | 7.550 | 7.550 | 7.160 | 7.300 | 14,647 | -0.30(-3.95%) |
Jul 27, 2018 | 7.560 | 7.660 | 7.250 | 7.600 | 25,100 | +0.05(+0.66%) |
Jul 26, 2018 | 7.664 | 7.100 | 7.550 | 9,466 | +0.08(+1.07%) | |
Jul 25, 2018 | 7.030 | 7.480 | 7.016 | 7.470 | 24,942 | +0.47(+6.71%) |
Jul 24, 2018 | 7.050 | 7.400 | 6.730 | 7.000 | 72,825 | -0.18(-2.51%) |
Jul 23, 2018 | 7.640 | 7.960 | 7.100 | 7.180 | 93,446 | -0.48(-6.27%) |
Jul 20, 2018 | 8.080 | 8.080 | 7.500 | 7.660 | 73,443 | -0.35(-4.37%) |
Jul 19, 2018 | 7.550 | 8.120 | 7.550 | 8.010 | 33,323 | +0.48(+6.37%) |
Jul 18, 2018 | 7.510 | 7.730 | 7.500 | 7.530 | 34,671 | +0.01(+0.13%) |
Jul 17, 2018 | 7.960 | 8.240 | 7.460 | 7.520 | 84,212 | -0.48(-6.00%) |
Jul 16, 2018 | 8.060 | 8.235 | 7.815 | 8.000 | 31,590 | -0.04(-0.50%) |
Jul 13, 2018 | 8.060 | 8.250 | 8.000 | 8.040 | 24,004 | -0.03(-0.37%) |
Jul 12, 2018 | 8.350 | 8.400 | 7.950 | 8.070 | 51,507 | -0.23(-2.77%) |
Jul 11, 2018 | 8.100 | 8.520 | 8.100 | 8.300 | 59,558 | +0.15(+1.84%) |
Jul 10, 2018 | 9.100 | 9.125 | 8.100 | 8.150 | 204,009 | -0.96(-10.54%) |
Jul 09, 2018 | 9.290 | 9.584 | 9.056 | 9.110 | 51,911 | -0.20(-2.15%) |
Jul 06, 2018 | 9.050 | 9.800 | 9.050 | 9.310 | 127,022 | +0.36(+4.02%) |
Jul 05, 2018 | 9.447 | 8.521 | 8.950 | 93,265 | -0.22(-2.40%) | |
Jul 03, 2018 | 9.170 | 9.170 | 9.170 | 0 | +0.27(+3.03%) | |
Jul 02, 2018 | 8.650 | 8.979 | 8.490 | 8.900 | 52,027 | +0.30(+3.49%) |
Jun 29, 2018 | 8.910 | 8.960 | 8.501 | 8.600 | 52,666 | -0.08(-0.92%) |
Jun 28, 2018 | 8.240 | 8.795 | 8.200 | 8.680 | 50,082 | +0.38(+4.58%) |
Jun 27, 2018 | 8.920 | 8.973 | 8.250 | 8.300 | 86,800 | -0.50(-5.68%) |
Jun 26, 2018 | 9.150 | 9.400 | 8.520 | 8.800 | 123,111 | -0.40(-4.35%) |
Jun 25, 2018 | 8.240 | 9.700 | 8.150 | 9.200 | 551,065 | +1.04(+12.75%) |
Jun 22, 2018 | 7.690 | 8.199 | 7.690 | 8.160 | 404,266 | +0.47(+6.11%) |
Jun 21, 2018 | 7.440 | 7.849 | 7.410 | 7.690 | 102,151 | +0.21(+2.81%) |
Jun 20, 2018 | 7.420 | 7.940 | 7.280 | 7.480 | 148,608 | +0.05(+0.67%) |
Jun 19, 2018 | 7.640 | 7.640 | 7.300 | 7.430 | 57,743 | +0.07(+0.95%) |
Jun 18, 2018 | 7.770 | 7.770 | 7.300 | 7.360 | 54,722 | -0.16(-2.13%) |
Jun 15, 2018 | 7.780 | 7.460 | 7.520 | 43,600 | -0.26(-3.34%) | |
Jun 14, 2018 | 8.260 | 8.300 | 7.460 | 7.780 | 132,776 | -0.39(-4.77%) |
Jun 13, 2018 | 8.360 | 8.360 | 8.020 | 8.170 | 86,855 | -0.05(-0.61%) |
Jun 12, 2018 | 8.190 | 8.900 | 8.020 | 8.220 | 233,309 | +0.30(+3.79%) |
Jun 11, 2018 | 8.180 | 8.180 | 7.790 | 7.920 | 137,992 | -0.29(-3.53%) |
Jun 08, 2018 | 7.750 | 8.400 | 7.750 | 8.210 | 146,834 | +0.33(+4.19%) |
Jun 07, 2018 | 7.820 | 7.965 | 7.800 | 7.880 | 62,622 | +0.14(+1.81%) |
Jun 06, 2018 | 7.640 | 7.940 | 7.465 | 7.740 | 40,787 | +0.11(+1.44%) |
Jun 05, 2018 | 7.680 | 7.820 | 7.530 | 7.630 | 46,765 | +0.01(+0.13%) |
Jun 04, 2018 | 8.000 | 8.488 | 7.479 | 7.620 | 131,951 | -0.29(-3.67%) |