Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.650 | 7.650 | 7.650 | 0 | -0.05(-0.65%) | |
Aug 30, 2018 | 7.700 | 7.750 | 7.650 | 7.700 | 167,845 | +0.05(+0.65%) |
Aug 29, 2018 | 7.450 | 7.750 | 7.450 | 7.650 | 289,336 | +0.10(+1.32%) |
Aug 28, 2018 | 7.700 | 7.700 | 7.500 | 7.550 | 141,590 | -0.10(-1.31%) |
Aug 27, 2018 | 7.800 | 7.850 | 7.600 | 7.650 | 229,135 | -0.05(-0.65%) |
Aug 24, 2018 | 7.800 | 8.100 | 7.650 | 7.700 | 375,100 | -0.15(-1.91%) |
Aug 23, 2018 | 8.050 | 8.050 | 7.800 | 7.850 | 363,781 | -0.15(-1.88%) |
Aug 22, 2018 | 8.200 | 8.300 | 8.000 | 8.000 | 439,048 | -0.25(-3.03%) |
Aug 21, 2018 | 8.200 | 8.250 | 7.975 | 8.250 | 182,819 | +0.05(+0.61%) |
Aug 20, 2018 | 7.800 | 8.375 | 7.800 | 8.200 | 467,663 | +0.45(+5.81%) |
Aug 17, 2018 | 7.800 | 7.850 | 7.650 | 7.750 | 99,500 | -0.10(-1.27%) |
Aug 16, 2018 | 7.650 | 8.150 | 7.650 | 7.850 | 209,331 | +0.15(+1.95%) |
Aug 15, 2018 | 7.800 | 7.900 | 7.650 | 7.700 | 153,980 | -0.10(-1.28%) |
Aug 14, 2018 | 8.200 | 8.200 | 7.700 | 7.800 | 421,775 | -0.35(-4.29%) |
Aug 13, 2018 | 8.150 | 8.250 | 8.100 | 8.150 | 180,992 | -0.05(-0.61%) |
Aug 10, 2018 | 8.050 | 8.350 | 8.050 | 8.200 | 175,100 | +0.10(+1.23%) |
Aug 09, 2018 | 8.100 | 8.400 | 8.100 | 8.100 | 316,674 | -0.15(-1.82%) |
Aug 08, 2018 | 8.500 | 8.500 | 7.800 | 8.250 | 486,121 | -0.10(-1.20%) |
Aug 07, 2018 | 8.500 | 8.600 | 8.200 | 8.350 | 165,456 | -0.20(-2.34%) |
Aug 06, 2018 | 8.450 | 8.700 | 8.400 | 8.550 | 99,195 | +0.00(+0.00%) |
Aug 03, 2018 | 8.450 | 8.650 | 8.350 | 8.550 | 123,400 | +0.15(+1.79%) |
Aug 02, 2018 | 8.150 | 8.500 | 8.150 | 8.400 | 126,706 | +0.20(+2.44%) |
Aug 01, 2018 | 8.250 | 8.350 | 8.100 | 8.200 | 193,675 | +0.00(+0.00%) |
Jul 31, 2018 | 8.250 | 8.400 | 8.100 | 8.200 | 324,994 | +0.00(+0.00%) |
Jul 30, 2018 | 8.250 | 8.300 | 8.200 | 8.200 | 144,543 | -0.10(-1.20%) |
Jul 27, 2018 | 8.350 | 8.500 | 8.250 | 8.300 | 121,900 | -0.05(-0.60%) |
Jul 26, 2018 | 8.300 | 8.500 | 8.300 | 8.350 | 89,320 | +0.00(+0.00%) |
Jul 25, 2018 | 8.300 | 8.450 | 8.300 | 8.350 | 86,343 | -0.05(-0.60%) |
Jul 24, 2018 | 8.500 | 8.750 | 8.250 | 8.400 | 216,529 | -0.05(-0.59%) |
Jul 23, 2018 | 8.650 | 8.700 | 8.450 | 8.450 | 185,738 | -0.25(-2.87%) |
Jul 20, 2018 | 8.400 | 8.800 | 8.350 | 8.700 | 175,851 | +0.25(+2.96%) |
Jul 19, 2018 | 8.250 | 8.550 | 8.250 | 8.450 | 128,858 | +0.20(+2.42%) |
Jul 18, 2018 | 8.350 | 8.400 | 8.200 | 8.250 | 220,542 | -0.10(-1.20%) |
Jul 17, 2018 | 8.400 | 8.500 | 8.300 | 8.350 | 115,164 | -0.10(-1.18%) |
Jul 16, 2018 | 8.500 | 8.550 | 8.350 | 8.450 | 121,438 | +0.00(+0.00%) |
Jul 13, 2018 | 8.650 | 8.400 | 8.450 | 139,159 | -0.15(-1.74%) | |
Jul 12, 2018 | 8.750 | 8.550 | 8.600 | 163,646 | -0.15(-1.71%) | |
Jul 11, 2018 | 8.750 | 8.850 | 8.650 | 8.750 | 102,365 | -0.05(-0.57%) |
Jul 10, 2018 | 8.850 | 9.000 | 8.700 | 8.800 | 509,925 | +0.00(+0.00%) |
Jul 09, 2018 | 8.950 | 8.950 | 8.650 | 8.800 | 380,539 | -0.10(-1.12%) |
Jul 06, 2018 | 9.000 | 9.100 | 8.850 | 8.900 | 208,186 | -0.05(-0.56%) |
Jul 05, 2018 | 9.000 | 8.500 | 8.950 | 292,932 | +0.30(+3.47%) | |
Jul 03, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.25(+2.98%) | |
Jul 02, 2018 | 8.350 | 8.450 | 8.250 | 8.400 | 136,410 | +0.00(+0.00%) |
Jun 29, 2018 | 8.300 | 8.480 | 8.250 | 8.400 | 204,718 | +0.10(+1.20%) |
Jun 28, 2018 | 8.200 | 8.374 | 8.150 | 8.300 | 123,164 | +0.05(+0.61%) |
Jun 27, 2018 | 8.400 | 8.400 | 8.150 | 8.250 | 174,821 | -0.10(-1.20%) |
Jun 26, 2018 | 8.350 | 8.500 | 8.300 | 8.350 | 187,052 | -0.05(-0.60%) |
Jun 25, 2018 | 8.450 | 8.450 | 8.275 | 8.400 | 215,279 | +0.00(+0.00%) |
Jun 22, 2018 | 8.400 | 8.450 | 8.350 | 8.400 | 272,988 | +0.05(+0.60%) |
Jun 21, 2018 | 8.350 | 8.450 | 8.325 | 8.350 | 195,407 | +0.00(+0.00%) |
Jun 20, 2018 | 8.350 | 8.500 | 8.250 | 8.350 | 259,448 | +0.00(+0.00%) |
Jun 19, 2018 | 8.450 | 8.500 | 8.327 | 8.350 | 157,725 | -0.05(-0.60%) |
Jun 18, 2018 | 8.300 | 8.400 | 8.300 | 8.400 | 221,041 | +0.10(+1.20%) |
Jun 15, 2018 | 8.400 | 8.275 | 8.300 | 225,126 | -0.05(-0.60%) | |
Jun 14, 2018 | 8.300 | 8.400 | 8.250 | 8.350 | 137,633 | +0.05(+0.60%) |
Jun 13, 2018 | 8.500 | 8.600 | 8.250 | 8.300 | 304,826 | -0.25(-2.92%) |
Jun 12, 2018 | 8.350 | 8.550 | 8.350 | 8.550 | 2,265,011 | +0.20(+2.40%) |
Jun 11, 2018 | 8.100 | 8.400 | 7.995 | 8.350 | 184,578 | +0.30(+3.73%) |
Jun 08, 2018 | 7.850 | 8.200 | 7.850 | 8.050 | 217,762 | +0.20(+2.55%) |
Jun 07, 2018 | 7.850 | 7.950 | 7.700 | 7.850 | 123,019 | +0.05(+0.64%) |
Jun 06, 2018 | 7.950 | 7.950 | 7.625 | 7.800 | 191,349 | -0.10(-1.27%) |
Jun 05, 2018 | 7.850 | 8.000 | 7.850 | 7.900 | 137,491 | +0.00(+0.00%) |
Jun 04, 2018 | 8.200 | 8.225 | 7.850 | 7.900 | 184,747 | -0.25(-3.07%) |