Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.899 | 8.899 | 8.899 | 0 | +0.13(+1.52%) | |
Aug 30, 2018 | 8.723 | 8.788 | 8.685 | 8.766 | 10,688,330 | +0.05(+0.54%) |
Aug 29, 2018 | 8.758 | 8.796 | 8.706 | 8.719 | 15,104,526 | -0.13(-1.45%) |
Aug 28, 2018 | 8.869 | 8.873 | 8.831 | 8.848 | 8,465,349 | +0.05(+0.54%) |
Aug 27, 2018 | 8.848 | 8.903 | 8.792 | 8.801 | 8,622,209 | +0.10(+1.18%) |
Aug 24, 2018 | 8.753 | 8.753 | 8.644 | 8.698 | 8,970,552 | -0.03(-0.39%) |
Aug 23, 2018 | 8.826 | 8.882 | 8.723 | 8.732 | 13,057,497 | -0.05(-0.59%) |
Aug 22, 2018 | 8.779 | 8.813 | 8.745 | 8.783 | 12,682,701 | +0.00(+0.05%) |
Aug 21, 2018 | 8.822 | 8.888 | 8.762 | 8.779 | 9,605,574 | -0.00(-0.05%) |
Aug 20, 2018 | 8.783 | 8.901 | 8.691 | 8.783 | 14,357,047 | -0.25(-2.75%) |
Aug 17, 2018 | 8.989 | 9.058 | 8.968 | 9.032 | 8,413,204 | +0.04(+0.43%) |
Aug 16, 2018 | 8.998 | 9.015 | 8.959 | 8.993 | 7,338,264 | +0.05(+0.57%) |
Aug 15, 2018 | 8.903 | 8.955 | 8.826 | 8.942 | 7,002,018 | -0.01(-0.14%) |
Aug 14, 2018 | 8.916 | 8.976 | 8.899 | 8.955 | 6,386,578 | +0.03(+0.38%) |
Aug 13, 2018 | 8.942 | 8.976 | 8.908 | 8.920 | 5,633,618 | +0.01(+0.10%) |
Aug 10, 2018 | 8.873 | 8.927 | 8.856 | 8.912 | 5,175,776 | -0.04(-0.48%) |
Aug 09, 2018 | 8.933 | 8.989 | 8.920 | 8.955 | 6,569,721 | +0.06(+0.72%) |
Aug 08, 2018 | 8.826 | 8.938 | 8.796 | 8.890 | 8,741,974 | +0.06(+0.73%) |
Aug 07, 2018 | 8.848 | 8.852 | 8.698 | 8.826 | 10,686,881 | +0.00(+0.05%) |
Aug 06, 2018 | 8.753 | 8.831 | 8.706 | 8.822 | 7,675,896 | +0.02(+0.24%) |
Aug 03, 2018 | 8.719 | 8.805 | 8.678 | 8.801 | 9,830,847 | +0.07(+0.79%) |
Aug 02, 2018 | 8.646 | 8.758 | 8.621 | 8.732 | 16,477,148 | +0.01(+0.15%) |
Aug 01, 2018 | 8.676 | 8.723 | 8.655 | 8.719 | 10,612,475 | +0.07(+0.84%) |
Jul 31, 2018 | 8.616 | 8.659 | 8.599 | 8.646 | 19,318,116 | +0.10(+1.20%) |
Jul 30, 2018 | 8.655 | 8.698 | 8.518 | 8.543 | 16,481,370 | -0.17(-1.97%) |
Jul 27, 2018 | 8.826 | 8.839 | 8.668 | 8.715 | 10,123,292 | -0.09(-0.97%) |
Jul 26, 2018 | 8.788 | 8.826 | 8.758 | 8.801 | 11,188,354 | -0.02(-0.19%) |
Jul 25, 2018 | 8.758 | 8.861 | 8.745 | 8.818 | 8,798,045 | +0.08(+0.93%) |
Jul 24, 2018 | 8.719 | 8.749 | 8.681 | 8.736 | 9,981,460 | +0.10(+1.19%) |
Jul 23, 2018 | 8.591 | 8.646 | 8.563 | 8.633 | 8,021,193 | +0.06(+0.70%) |
Jul 20, 2018 | 8.526 | 8.633 | 8.520 | 8.573 | 12,130,266 | +0.13(+1.52%) |
Jul 19, 2018 | 8.329 | 8.488 | 8.329 | 8.445 | 17,498,812 | +0.01(+0.15%) |
Jul 18, 2018 | 8.466 | 8.492 | 8.423 | 8.432 | 6,807,938 | -0.09(-1.11%) |
Jul 17, 2018 | 8.385 | 8.543 | 8.363 | 8.526 | 14,160,540 | +0.13(+1.53%) |
Jul 16, 2018 | 8.453 | 8.471 | 8.370 | 8.398 | 17,238,366 | +0.08(+0.93%) |
Jul 13, 2018 | 8.192 | 8.411 | 8.184 | 8.321 | 31,769,768 | -0.25(-2.95%) |
Jul 12, 2018 | 8.372 | 8.608 | 8.346 | 8.573 | 33,042,354 | +0.11(+1.27%) |
Jul 11, 2018 | 8.368 | 8.479 | 8.368 | 8.466 | 18,662,868 | -0.01(-0.10%) |
Jul 10, 2018 | 8.334 | 8.518 | 8.261 | 8.475 | 20,846,826 | +0.16(+1.96%) |
Jul 09, 2018 | 8.252 | 8.329 | 8.239 | 8.312 | 16,040,680 | +0.11(+1.31%) |
Jul 06, 2018 | 8.192 | 8.233 | 8.154 | 8.205 | 15,668,416 | -0.08(-0.98%) |
Jul 05, 2018 | 8.132 | 8.299 | 8.102 | 8.286 | 25,434,464 | -0.15(-1.78%) |
Jul 03, 2018 | 8.436 | 8.436 | 8.436 | 0 | +0.03(+0.41%) | |
Jul 02, 2018 | 8.308 | 8.419 | 8.303 | 8.402 | 11,382,341 | +0.08(+0.93%) |
Jun 29, 2018 | 8.205 | 8.359 | 8.196 | 8.325 | 22,423,290 | +0.18(+2.26%) |
Jun 28, 2018 | 7.995 | 8.166 | 7.982 | 8.141 | 18,602,856 | +0.15(+1.82%) |
Jun 27, 2018 | 7.944 | 8.052 | 7.922 | 7.995 | 16,125,386 | -0.03(-0.32%) |
Jun 26, 2018 | 7.969 | 8.034 | 7.948 | 8.021 | 9,862,517 | +0.03(+0.43%) |
Jun 25, 2018 | 7.995 | 8.016 | 7.956 | 7.986 | 10,782,445 | -0.03(-0.43%) |
Jun 22, 2018 | 7.879 | 8.034 | 7.839 | 8.021 | 19,040,926 | +0.21(+2.69%) |
Jun 21, 2018 | 7.811 | 7.830 | 7.781 | 7.811 | 8,700,549 | +0.03(+0.39%) |
Jun 20, 2018 | 7.806 | 7.828 | 7.772 | 7.781 | 8,586,740 | -0.02(-0.22%) |
Jun 19, 2018 | 7.841 | 7.841 | 7.774 | 7.798 | 17,956,260 | -0.10(-1.30%) |
Jun 18, 2018 | 7.926 | 7.948 | 7.888 | 7.901 | 12,705,796 | -0.12(-1.55%) |
Jun 15, 2018 | 7.781 | 7.952 | 8.025 | 13,163,962 | +0.24(+3.14%) | |
Jun 14, 2018 | 7.922 | 7.922 | 7.777 | 7.781 | 12,891,851 | -0.09(-1.11%) |
Jun 13, 2018 | 7.943 | 7.985 | 7.864 | 7.868 | 11,478,510 | -0.08(-0.95%) |
Jun 12, 2018 | 7.860 | 7.968 | 7.849 | 7.943 | 8,929,488 | +0.10(+1.33%) |
Jun 11, 2018 | 7.830 | 7.864 | 7.793 | 7.839 | 6,154,404 | +0.01(+0.11%) |
Jun 08, 2018 | 7.768 | 7.860 | 7.759 | 7.830 | 8,647,679 | +0.07(+0.86%) |
Jun 07, 2018 | 7.830 | 7.860 | 7.759 | 7.764 | 7,232,749 | -0.07(-0.91%) |
Jun 06, 2018 | 7.835 | 7.835 | 7,674,866 | +0.16(+2.07%) | ||
Jun 05, 2018 | 7.651 | 7.688 | 7.603 | 7.676 | 7,260,161 | -0.03(-0.43%) |
Jun 04, 2018 | 7.680 | 7.718 | 7.672 | 7.709 | 5,672,403 | +0.06(+0.82%) |