Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.830 | 7.830 | 7.830 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 7.940 | 8.000 | 7.830 | 7.840 | 723,327 | -0.09(-1.13%) |
Aug 29, 2018 | 8.030 | 8.070 | 7.780 | 7.930 | 784,987 | -0.07(-0.88%) |
Aug 28, 2018 | 8.040 | 8.100 | 7.910 | 8.000 | 761,803 | -0.06(-0.74%) |
Aug 27, 2018 | 7.740 | 8.110 | 7.680 | 8.060 | 1,179,660 | +0.36(+4.68%) |
Aug 24, 2018 | 7.820 | 7.850 | 7.610 | 7.700 | 812,300 | -0.06(-0.77%) |
Aug 23, 2018 | 7.890 | 7.950 | 7.720 | 7.760 | 712,487 | -0.17(-2.14%) |
Aug 22, 2018 | 7.890 | 8.021 | 7.810 | 7.930 | 751,636 | +0.02(+0.25%) |
Aug 21, 2018 | 7.660 | 7.990 | 7.560 | 7.910 | 1,210,609 | +0.24(+3.13%) |
Aug 20, 2018 | 7.890 | 7.890 | 7.640 | 7.670 | 837,776 | -0.14(-1.79%) |
Aug 17, 2018 | 7.910 | 7.940 | 7.750 | 7.810 | 1,372,500 | -0.08(-1.01%) |
Aug 16, 2018 | 7.820 | 7.970 | 7.550 | 7.890 | 1,079,673 | +0.06(+0.77%) |
Aug 15, 2018 | 7.790 | 7.930 | 7.630 | 7.830 | 1,243,657 | -0.03(-0.38%) |
Aug 14, 2018 | 8.160 | 8.260 | 7.720 | 7.860 | 2,054,245 | -0.28(-3.44%) |
Aug 13, 2018 | 8.250 | 8.410 | 8.080 | 8.140 | 1,657,100 | +0.01(+0.12%) |
Aug 10, 2018 | 8.060 | 8.250 | 7.940 | 8.130 | 1,370,100 | +0.06(+0.74%) |
Aug 09, 2018 | 8.250 | 8.390 | 8.030 | 8.070 | 4,027,180 | -0.15(-1.82%) |
Aug 08, 2018 | 8.510 | 8.530 | 8.150 | 8.220 | 9,013,052 | -0.71(-7.95%) |
Aug 07, 2018 | 8.970 | 9.000 | 8.700 | 8.930 | 1,168,484 | -0.01(-0.11%) |
Aug 06, 2018 | 9.180 | 9.420 | 8.880 | 8.940 | 1,987,082 | -0.24(-2.61%) |
Aug 03, 2018 | 8.460 | 9.290 | 8.430 | 9.180 | 3,224,700 | +0.75(+8.90%) |
Aug 02, 2018 | 7.690 | 8.480 | 7.620 | 8.430 | 2,029,340 | +0.67(+8.63%) |
Aug 01, 2018 | 7.830 | 7.900 | 7.560 | 7.760 | 1,735,666 | -0.23(-2.88%) |
Jul 31, 2018 | 8.000 | 8.400 | 7.360 | 7.990 | 8,790,571 | -0.32(-3.85%) |
Jul 30, 2018 | 7.650 | 8.310 | 7.420 | 8.310 | 1,752,444 | +0.65(+8.49%) |
Jul 27, 2018 | 7.640 | 7.680 | 7.305 | 7.660 | 1,835,000 | +0.25(+3.37%) |
Jul 26, 2018 | 7.350 | 7.540 | 7.130 | 7.410 | 1,244,208 | +0.09(+1.23%) |
Jul 25, 2018 | 7.770 | 7.310 | 7.320 | 1,382,119 | -0.32(-4.19%) | |
Jul 24, 2018 | 7.970 | 8.059 | 7.500 | 7.640 | 1,714,295 | -0.32(-4.02%) |
Jul 23, 2018 | 8.280 | 8.350 | 7.820 | 7.960 | 1,268,726 | -0.30(-3.63%) |
Jul 20, 2018 | 8.350 | 8.480 | 8.230 | 8.260 | 819,577 | -0.13(-1.55%) |
Jul 19, 2018 | 8.280 | 8.390 | 8.185 | 8.390 | 700,690 | +0.10(+1.21%) |
Jul 18, 2018 | 8.190 | 8.305 | 8.081 | 8.290 | 594,038 | +0.07(+0.85%) |
Jul 17, 2018 | 8.330 | 8.332 | 7.920 | 8.220 | 1,208,167 | -0.14(-1.67%) |
Jul 16, 2018 | 8.350 | 8.410 | 8.270 | 8.360 | 1,029,593 | +0.04(+0.48%) |
Jul 13, 2018 | 8.350 | 8.400 | 8.275 | 8.320 | 801,082 | -0.05(-0.60%) |
Jul 12, 2018 | 8.400 | 8.440 | 8.289 | 8.370 | 825,971 | +0.04(+0.48%) |
Jul 11, 2018 | 8.340 | 8.449 | 8.265 | 8.330 | 817,316 | -0.05(-0.60%) |
Jul 10, 2018 | 8.580 | 8.580 | 8.230 | 8.380 | 797,434 | -0.10(-1.18%) |
Jul 09, 2018 | 8.520 | 8.600 | 8.380 | 8.480 | 641,483 | -0.02(-0.24%) |
Jul 06, 2018 | 8.420 | 8.570 | 8.340 | 8.500 | 743,587 | +0.07(+0.83%) |
Jul 05, 2018 | 8.490 | 8.270 | 8.430 | 959,132 | +0.10(+1.20%) | |
Jul 03, 2018 | 8.330 | 8.330 | 8.330 | 0 | +0.21(+2.59%) | |
Jul 02, 2018 | 8.020 | 8.120 | 7.945 | 8.120 | 710,624 | +0.08(+1.00%) |
Jun 29, 2018 | 8.140 | 8.205 | 7.930 | 8.040 | 945,127 | -0.06(-0.74%) |
Jun 28, 2018 | 8.170 | 8.476 | 7.820 | 8.100 | 1,102,713 | -0.06(-0.74%) |
Jun 27, 2018 | 8.450 | 8.510 | 8.110 | 8.160 | 1,024,856 | -0.26(-3.09%) |
Jun 26, 2018 | 8.210 | 8.450 | 8.140 | 8.420 | 886,478 | +0.29(+3.57%) |
Jun 25, 2018 | 8.460 | 8.486 | 8.040 | 8.130 | 1,415,132 | -0.36(-4.24%) |
Jun 22, 2018 | 8.460 | 8.500 | 8.310 | 8.490 | 1,966,486 | +0.02(+0.24%) |
Jun 21, 2018 | 8.640 | 8.650 | 8.420 | 8.470 | 675,068 | -0.16(-1.85%) |
Jun 20, 2018 | 8.550 | 8.650 | 8.510 | 8.630 | 903,765 | +0.09(+1.05%) |
Jun 19, 2018 | 8.450 | 8.580 | 8.340 | 8.540 | 1,418,596 | +0.04(+0.47%) |
Jun 18, 2018 | 8.630 | 8.680 | 8.420 | 8.500 | 1,359,554 | -0.20(-2.30%) |
Jun 15, 2018 | 8.860 | 8.620 | 8.700 | 2,376,595 | -0.16(-1.81%) | |
Jun 14, 2018 | 9.020 | 9.090 | 8.770 | 8.860 | 1,263,455 | -0.13(-1.45%) |
Jun 13, 2018 | 8.840 | 8.995 | 8.740 | 8.990 | 1,115,536 | +0.19(+2.16%) |
Jun 12, 2018 | 8.780 | 9.000 | 8.765 | 8.800 | 1,191,191 | +0.01(+0.11%) |
Jun 11, 2018 | 8.700 | 8.900 | 8.700 | 8.790 | 1,013,894 | +0.06(+0.69%) |
Jun 08, 2018 | 8.730 | 8.915 | 8.620 | 8.730 | 739,975 | -0.06(-0.68%) |
Jun 07, 2018 | 8.880 | 8.900 | 8.670 | 8.790 | 785,927 | -0.05(-0.57%) |
Jun 06, 2018 | 8.590 | 9.120 | 8.590 | 8.840 | 1,741,354 | +0.27(+3.15%) |
Jun 05, 2018 | 8.360 | 8.740 | 8.350 | 8.570 | 1,731,602 | +0.22(+2.63%) |
Jun 04, 2018 | 8.030 | 8.390 | 7.970 | 8.350 | 1,676,255 | +0.36(+4.51%) |