Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.148 | 8.148 | 8.148 | 0 | -0.18(-2.21%) | |
Aug 30, 2018 | 8.516 | 8.577 | 8.025 | 8.332 | 7,722,767 | -0.21(-2.46%) |
Aug 29, 2018 | 8.559 | 8.621 | 8.463 | 8.542 | 3,014,261 | +0.06(+0.72%) |
Aug 28, 2018 | 8.664 | 8.726 | 8.472 | 8.481 | 1,970,401 | -0.11(-1.22%) |
Aug 27, 2018 | 8.524 | 8.682 | 8.472 | 8.586 | 2,481,069 | +0.11(+1.34%) |
Aug 24, 2018 | 8.341 | 8.533 | 8.306 | 8.472 | 2,966,326 | +0.24(+2.87%) |
Aug 23, 2018 | 8.201 | 8.236 | 8.078 | 8.236 | 2,956,699 | -0.04(-0.42%) |
Aug 22, 2018 | 8.262 | 8.367 | 8.231 | 8.271 | 3,258,498 | +0.11(+1.29%) |
Aug 21, 2018 | 8.157 | 8.244 | 8.139 | 8.166 | 1,887,084 | +0.10(+1.19%) |
Aug 20, 2018 | 8.034 | 8.104 | 7.964 | 8.069 | 3,729,584 | +0.06(+0.76%) |
Aug 17, 2018 | 7.798 | 8.043 | 7.719 | 8.008 | 4,652,931 | +0.30(+3.86%) |
Aug 16, 2018 | 7.745 | 7.903 | 7.710 | 7.710 | 6,972,202 | -0.12(-1.56%) |
Aug 15, 2018 | 8.209 | 8.222 | 7.675 | 7.833 | 8,288,639 | -0.52(-6.18%) |
Aug 14, 2018 | 8.734 | 8.752 | 8.349 | 8.349 | 6,415,826 | -0.32(-3.64%) |
Aug 13, 2018 | 8.656 | 8.761 | 8.638 | 8.664 | 2,041,820 | -0.03(-0.30%) |
Aug 10, 2018 | 8.621 | 8.734 | 8.507 | 8.691 | 1,959,345 | +0.03(+0.30%) |
Aug 09, 2018 | 8.577 | 8.726 | 8.555 | 8.664 | 3,102,385 | +0.08(+0.92%) |
Aug 08, 2018 | 8.726 | 8.734 | 8.472 | 8.586 | 3,157,616 | -0.17(-1.90%) |
Aug 07, 2018 | 9.032 | 9.102 | 8.734 | 8.752 | 1,911,079 | -0.22(-2.44%) |
Aug 06, 2018 | 8.918 | 9.041 | 8.901 | 8.971 | 1,006,613 | +0.10(+1.08%) |
Aug 03, 2018 | 8.778 | 8.892 | 8.743 | 8.874 | 1,735,280 | +0.08(+0.90%) |
Aug 02, 2018 | 8.708 | 8.892 | 8.691 | 8.796 | 2,905,001 | +0.04(+0.40%) |
Aug 01, 2018 | 8.708 | 8.835 | 8.621 | 8.761 | 5,564,563 | -0.03(-0.30%) |
Jul 31, 2018 | 8.822 | 8.857 | 8.651 | 8.787 | 2,943,295 | -0.03(-0.30%) |
Jul 30, 2018 | 8.866 | 8.907 | 8.739 | 8.813 | 3,707,201 | +0.12(+1.41%) |
Jul 27, 2018 | 8.892 | 8.979 | 8.621 | 8.691 | 4,503,592 | -0.23(-2.55%) |
Jul 26, 2018 | 8.971 | 9.295 | 8.879 | 8.918 | 5,430,234 | -0.16(-1.74%) |
Jul 25, 2018 | 9.014 | 9.111 | 8.918 | 9.076 | 2,675,588 | +0.13(+1.47%) |
Jul 24, 2018 | 8.944 | 9.058 | 8.909 | 8.944 | 1,889,759 | +0.04(+0.49%) |
Jul 23, 2018 | 8.953 | 8.997 | 8.839 | 8.901 | 2,203,692 | +0.02(+0.20%) |
Jul 20, 2018 | 8.988 | 9.041 | 8.857 | 8.883 | 2,660,264 | -0.04(-0.39%) |
Jul 19, 2018 | 8.997 | 9.207 | 8.909 | 8.918 | 3,796,886 | -0.18(-1.92%) |
Jul 18, 2018 | 9.076 | 9.111 | 8.936 | 9.093 | 3,033,614 | -0.06(-0.67%) |
Jul 17, 2018 | 9.023 | 9.163 | 8.927 | 9.154 | 2,591,840 | +0.06(+0.67%) |
Jul 16, 2018 | 9.093 | 9.198 | 8.962 | 9.093 | 2,996,628 | -0.16(-1.70%) |
Jul 13, 2018 | 9.312 | 9.378 | 9.216 | 9.251 | 3,163,622 | -0.07(-0.75%) |
Jul 12, 2018 | 9.540 | 9.548 | 9.268 | 9.321 | 3,667,089 | -0.09(-0.93%) |
Jul 11, 2018 | 9.601 | 9.671 | 9.286 | 9.408 | 2,697,911 | -0.36(-3.67%) |
Jul 10, 2018 | 9.767 | 9.881 | 9.684 | 9.767 | 2,159,483 | +0.07(+0.72%) |
Jul 09, 2018 | 9.531 | 9.710 | 9.522 | 9.697 | 3,559,837 | +0.23(+2.40%) |
Jul 06, 2018 | 9.032 | 9.513 | 8.979 | 9.470 | 2,679,343 | +0.39(+4.24%) |
Jul 05, 2018 | 9.330 | 9.330 | 9.058 | 9.084 | 1,877,894 | -0.09(-0.95%) |
Jul 03, 2018 | 9.172 | 9.172 | 9.172 | 0 | +0.12(+1.35%) | |
Jul 02, 2018 | 9.014 | 9.141 | 8.839 | 9.049 | 2,410,704 | -0.04(-0.39%) |
Jun 29, 2018 | 9.163 | 9.084 | 3,935,208 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.909 | 8.940 | 8.726 | 8.787 | 5,977,986 | -0.09(-0.99%) |
Jun 27, 2018 | 8.892 | 9.019 | 8.851 | 8.874 | 5,080,639 | +0.14(+1.60%) |
Jun 26, 2018 | 8.603 | 8.791 | 8.529 | 8.734 | 4,079,372 | +0.20(+2.36%) |
Jun 25, 2018 | 8.682 | 8.804 | 8.467 | 8.533 | 2,728,757 | -0.14(-1.61%) |
Jun 22, 2018 | 8.341 | 8.704 | 8.306 | 8.673 | 4,787,789 | +0.62(+7.72%) |
Jun 21, 2018 | 8.323 | 8.382 | 7.973 | 8.052 | 3,652,582 | -0.39(-4.56%) |
Jun 20, 2018 | 8.306 | 8.498 | 8.306 | 8.437 | 2,380,277 | +0.20(+2.44%) |
Jun 19, 2018 | 8.113 | 8.332 | 8.096 | 8.236 | 1,911,824 | -0.09(-1.05%) |
Jun 18, 2018 | 8.052 | 8.393 | 8.038 | 8.323 | 5,966,042 | +0.25(+3.15%) |
Jun 15, 2018 | 8.288 | 8.052 | 8.069 | 3,393,097 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.612 | 8.629 | 8.271 | 8.288 | 2,435,399 | -0.23(-2.67%) |
Jun 13, 2018 | 8.542 | 8.637 | 8.485 | 8.516 | 2,114,816 | -0.03(-0.31%) |
Jun 12, 2018 | 8.611 | 8.694 | 8.498 | 8.542 | 2,551,496 | -0.09(-1.01%) |
Jun 11, 2018 | 8.698 | 8.742 | 8.603 | 8.629 | 3,144,706 | -0.11(-1.29%) |
Jun 08, 2018 | 8.707 | 8.794 | 8.655 | 8.742 | 2,457,554 | +0.00(+0.00%) |
Jun 07, 2018 | 8.864 | 8.886 | 8.694 | 8.742 | 3,001,522 | +0.00(+0.00%) |
Jun 06, 2018 | 8.590 | 8.742 | 2,960,852 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.446 | 8.664 | 8.385 | 8.611 | 4,562,972 | +0.10(+1.12%) |
Jun 04, 2018 | 9.090 | 9.151 | 8.246 | 8.516 | 16,402,241 | -0.54(-5.96%) |