Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.049 | 8.049 | 8.049 | 0 | -0.01(-0.18%) | |
Aug 30, 2018 | 8.054 | 8.096 | 8.054 | 8.063 | 163,320 | -0.01(-0.12%) |
Aug 29, 2018 | 8.054 | 8.115 | 8.021 | 8.073 | 189,705 | +0.01(+0.18%) |
Aug 28, 2018 | 8.096 | 8.101 | 8.011 | 8.058 | 333,649 | -0.02(-0.23%) |
Aug 27, 2018 | 8.073 | 8.082 | 8.054 | 8.077 | 193,382 | +0.00(+0.06%) |
Aug 24, 2018 | 8.125 | 8.127 | 8.054 | 8.073 | 142,480 | -0.02(-0.29%) |
Aug 23, 2018 | 8.177 | 8.177 | 8.073 | 8.096 | 223,956 | -0.09(-1.04%) |
Aug 22, 2018 | 8.139 | 8.224 | 8.082 | 8.182 | 230,879 | +0.06(+0.70%) |
Aug 21, 2018 | 8.092 | 8.196 | 8.063 | 8.125 | 111,227 | +0.06(+0.70%) |
Aug 20, 2018 | 8.077 | 8.142 | 7.997 | 8.068 | 251,662 | -0.03(-0.35%) |
Aug 17, 2018 | 8.082 | 8.130 | 8.035 | 8.096 | 452,771 | +0.00(+0.00%) |
Aug 16, 2018 | 8.139 | 8.144 | 8.063 | 8.096 | 189,355 | +0.00(+0.06%) |
Aug 15, 2018 | 8.101 | 8.134 | 8.077 | 8.092 | 171,354 | -0.01(-0.18%) |
Aug 14, 2018 | 8.130 | 8.148 | 8.092 | 8.106 | 285,646 | +0.01(+0.12%) |
Aug 13, 2018 | 8.167 | 8.196 | 8.082 | 8.096 | 387,935 | -0.07(-0.81%) |
Aug 10, 2018 | 8.196 | 8.229 | 8.148 | 8.163 | 266,596 | +0.00(+0.06%) |
Aug 09, 2018 | 8.130 | 8.310 | 8.130 | 8.158 | 717,651 | -0.27(-3.20%) |
Aug 08, 2018 | 8.527 | 8.527 | 8.381 | 8.428 | 292,834 | -0.09(-1.00%) |
Aug 07, 2018 | 8.518 | 8.518 | 8.442 | 8.513 | 127,784 | +0.04(+0.45%) |
Aug 06, 2018 | 8.527 | 8.527 | 8.433 | 8.475 | 149,454 | -0.01(-0.17%) |
Aug 03, 2018 | 8.433 | 8.527 | 8.433 | 8.490 | 255,409 | +0.02(+0.22%) |
Aug 02, 2018 | 8.437 | 8.499 | 8.381 | 8.471 | 200,838 | +0.03(+0.34%) |
Aug 01, 2018 | 8.433 | 8.475 | 8.337 | 8.442 | 183,191 | +0.02(+0.28%) |
Jul 31, 2018 | 8.504 | 8.504 | 8.300 | 8.419 | 432,731 | -0.04(-0.45%) |
Jul 30, 2018 | 8.504 | 8.504 | 8.361 | 8.456 | 253,775 | -0.00(-0.06%) |
Jul 27, 2018 | 8.400 | 8.471 | 8.324 | 8.461 | 165,910 | +0.10(+1.19%) |
Jul 26, 2018 | 8.423 | 8.299 | 8.362 | 362,537 | -0.06(-0.73%) | |
Jul 25, 2018 | 8.414 | 8.499 | 8.338 | 8.423 | 109,906 | +0.00(+0.06%) |
Jul 24, 2018 | 8.513 | 8.513 | 8.362 | 8.419 | 138,699 | -0.04(-0.50%) |
Jul 23, 2018 | 8.494 | 8.523 | 8.357 | 8.461 | 347,895 | -0.02(-0.28%) |
Jul 20, 2018 | 8.480 | 8.523 | 8.419 | 8.485 | 260,532 | +0.03(+0.34%) |
Jul 19, 2018 | 8.433 | 8.518 | 8.385 | 8.456 | 319,601 | +0.05(+0.62%) |
Jul 18, 2018 | 8.253 | 8.419 | 8.216 | 8.404 | 265,794 | +0.17(+2.07%) |
Jul 17, 2018 | 8.148 | 8.286 | 8.134 | 8.234 | 430,409 | +0.14(+1.76%) |
Jul 16, 2018 | 8.115 | 8.134 | 8.077 | 8.092 | 146,543 | -0.04(-0.47%) |
Jul 13, 2018 | 8.092 | 8.139 | 8.073 | 8.130 | 306,147 | +0.03(+0.41%) |
Jul 12, 2018 | 8.111 | 8.153 | 8.073 | 8.096 | 296,709 | -0.02(-0.29%) |
Jul 11, 2018 | 8.186 | 8.201 | 8.111 | 8.120 | 192,367 | -0.05(-0.58%) |
Jul 10, 2018 | 8.139 | 8.196 | 8.115 | 8.167 | 227,168 | +0.05(+0.58%) |
Jul 09, 2018 | 8.167 | 8.167 | 8.073 | 8.120 | 436,376 | +0.01(+0.18%) |
Jul 06, 2018 | 8.101 | 8.153 | 8.077 | 8.106 | 283,930 | -0.01(-0.12%) |
Jul 05, 2018 | 8.125 | 8.153 | 8.101 | 8.115 | 163,740 | +0.02(+0.29%) |
Jul 03, 2018 | 8.092 | 8.092 | 8.092 | 0 | +0.02(+0.23%) | |
Jul 02, 2018 | 8.101 | 8.148 | 8.021 | 8.073 | 258,334 | +0.01(+0.12%) |
Jun 29, 2018 | 8.096 | 8.096 | 8.006 | 8.063 | 378,563 | -0.01(-0.12%) |
Jun 28, 2018 | 8.267 | 8.267 | 7.926 | 8.073 | 878,829 | -0.05(-0.58%) |
Jun 27, 2018 | 8.134 | 8.157 | 8.111 | 8.120 | 427,887 | -0.01(-0.11%) |
Jun 26, 2018 | 8.115 | 8.190 | 8.112 | 8.129 | 518,270 | +0.01(+0.17%) |
Jun 25, 2018 | 8.143 | 8.185 | 8.092 | 8.115 | 574,791 | -0.02(-0.28%) |
Jun 22, 2018 | 8.176 | 8.343 | 8.129 | 8.139 | 240,724 | +0.00(+0.00%) |
Jun 21, 2018 | 8.199 | 8.199 | 8.120 | 8.139 | 102,096 | -0.02(-0.28%) |
Jun 20, 2018 | 8.162 | 8.213 | 8.106 | 8.162 | 628,895 | +0.00(+0.06%) |
Jun 19, 2018 | 8.199 | 8.245 | 8.115 | 8.157 | 249,511 | -0.01(-0.11%) |
Jun 18, 2018 | 8.166 | 8.199 | 8.115 | 8.166 | 438,240 | +0.03(+0.34%) |
Jun 15, 2018 | 8.213 | 8.115 | 8.139 | 733,650 | -0.02(-0.23%) | |
Jun 14, 2018 | 8.115 | 8.157 | 8.041 | 8.157 | 1,039,976 | +0.04(+0.51%) |
Jun 13, 2018 | 8.213 | 8.213 | 8.092 | 8.115 | 1,909,858 | -0.05(-0.57%) |
Jun 12, 2018 | 8.319 | 8.347 | 8.097 | 8.162 | 972,761 | -0.21(-2.49%) |
Jun 11, 2018 | 8.519 | 8.528 | 8.338 | 8.370 | 642,193 | -0.12(-1.37%) |
Jun 08, 2018 | 8.500 | 8.514 | 8.449 | 8.486 | 148,322 | +0.01(+0.11%) |
Jun 07, 2018 | 8.500 | 8.535 | 8.408 | 8.477 | 211,826 | -0.03(-0.33%) |
Jun 06, 2018 | 8.435 | 8.524 | 8.384 | 8.505 | 307,071 | +0.08(+0.94%) |
Jun 05, 2018 | 8.421 | 8.435 | 8.352 | 8.426 | 71,318 | +0.03(+0.39%) |
Jun 04, 2018 | 8.477 | 8.477 | 8.398 | 8.394 | 221,271 | +0.00(+0.00%) |