Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.02(-0.25%) | |
Aug 30, 2018 | 8.000 | 8.120 | 7.700 | 7.870 | 304,977 | -0.10(-1.25%) |
Aug 29, 2018 | 8.020 | 8.170 | 7.880 | 7.970 | 285,208 | -0.05(-0.62%) |
Aug 28, 2018 | 8.060 | 8.230 | 7.920 | 8.020 | 152,237 | -0.05(-0.62%) |
Aug 27, 2018 | 8.490 | 8.490 | 7.750 | 8.070 | 640,040 | -0.24(-2.89%) |
Aug 24, 2018 | 7.880 | 8.580 | 7.860 | 8.310 | 263,700 | +0.44(+5.59%) |
Aug 23, 2018 | 8.070 | 8.213 | 7.830 | 7.870 | 303,762 | -0.31(-3.79%) |
Aug 22, 2018 | 7.670 | 8.500 | 7.620 | 8.180 | 443,650 | +0.51(+6.65%) |
Aug 21, 2018 | 7.240 | 7.830 | 7.210 | 7.670 | 300,282 | +0.40(+5.50%) |
Aug 20, 2018 | 7.490 | 7.500 | 7.170 | 7.270 | 215,831 | -0.22(-2.94%) |
Aug 17, 2018 | 7.500 | 7.630 | 7.330 | 7.490 | 229,200 | -0.03(-0.40%) |
Aug 16, 2018 | 7.460 | 7.600 | 7.260 | 7.520 | 138,918 | +0.06(+0.80%) |
Aug 15, 2018 | 7.590 | 7.740 | 7.370 | 7.460 | 195,081 | -0.12(-1.58%) |
Aug 14, 2018 | 8.080 | 8.180 | 7.550 | 7.580 | 284,524 | -0.44(-5.49%) |
Aug 13, 2018 | 8.100 | 8.320 | 7.940 | 8.020 | 314,198 | -0.35(-4.18%) |
Aug 10, 2018 | 7.790 | 8.560 | 7.790 | 8.370 | 660,600 | +0.65(+8.42%) |
Aug 09, 2018 | 7.840 | 8.050 | 7.376 | 7.720 | 718,502 | +0.72(+10.29%) |
Aug 08, 2018 | 7.080 | 7.200 | 6.880 | 7.000 | 216,150 | -0.09(-1.27%) |
Aug 07, 2018 | 7.060 | 7.210 | 6.880 | 7.090 | 142,631 | +0.03(+0.42%) |
Aug 06, 2018 | 7.190 | 7.330 | 6.980 | 7.060 | 206,434 | -0.17(-2.35%) |
Aug 03, 2018 | 6.920 | 7.380 | 6.770 | 7.230 | 324,100 | +0.31(+4.48%) |
Aug 02, 2018 | 6.790 | 7.050 | 6.560 | 6.920 | 469,609 | +0.05(+0.73%) |
Aug 01, 2018 | 7.100 | 7.140 | 6.701 | 6.870 | 434,903 | -0.19(-2.69%) |
Jul 31, 2018 | 7.100 | 7.310 | 7.000 | 7.060 | 628,485 | +0.00(+0.00%) |
Jul 30, 2018 | 7.290 | 7.350 | 7.020 | 7.060 | 236,024 | -0.21(-2.89%) |
Jul 27, 2018 | 7.620 | 7.620 | 7.180 | 7.270 | 218,300 | -0.36(-4.72%) |
Jul 26, 2018 | 7.320 | 7.680 | 7.230 | 7.630 | 276,628 | +0.32(+4.38%) |
Jul 25, 2018 | 7.360 | 7.385 | 7.150 | 7.310 | 294,801 | -0.05(-0.68%) |
Jul 24, 2018 | 7.570 | 7.625 | 7.290 | 7.360 | 231,323 | -0.15(-2.00%) |
Jul 23, 2018 | 7.560 | 7.769 | 7.415 | 7.510 | 172,513 | -0.06(-0.79%) |
Jul 20, 2018 | 7.780 | 7.520 | 7.570 | 146,755 | -0.21(-2.70%) | |
Jul 19, 2018 | 7.790 | 7.910 | 7.710 | 7.780 | 138,384 | -0.05(-0.64%) |
Jul 18, 2018 | 7.760 | 7.860 | 7.570 | 7.830 | 133,115 | +0.09(+1.16%) |
Jul 17, 2018 | 7.850 | 8.090 | 7.700 | 7.740 | 228,376 | -0.09(-1.15%) |
Jul 16, 2018 | 7.820 | 7.870 | 7.560 | 7.830 | 158,362 | +0.00(+0.00%) |
Jul 13, 2018 | 7.900 | 7.960 | 7.610 | 7.830 | 325,604 | -0.10(-1.26%) |
Jul 12, 2018 | 8.230 | 8.230 | 7.910 | 7.930 | 293,708 | -0.19(-2.34%) |
Jul 11, 2018 | 8.110 | 8.260 | 8.030 | 8.120 | 230,119 | -0.01(-0.12%) |
Jul 10, 2018 | 8.090 | 8.200 | 7.930 | 8.130 | 265,261 | +0.08(+0.99%) |
Jul 09, 2018 | 7.970 | 8.028 | 7.740 | 8.050 | 261,621 | +0.10(+1.26%) |
Jul 06, 2018 | 7.790 | 8.070 | 7.700 | 7.950 | 277,510 | +0.16(+2.05%) |
Jul 05, 2018 | 7.840 | 8.000 | 7.700 | 7.790 | 302,157 | +0.03(+0.39%) |
Jul 03, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.14(-1.77%) | |
Jul 02, 2018 | 7.570 | 7.900 | 7.470 | 7.900 | 261,706 | +0.24(+3.13%) |
Jun 29, 2018 | 7.640 | 7.750 | 7.460 | 7.660 | 298,878 | +0.12(+1.59%) |
Jun 28, 2018 | 7.650 | 7.710 | 7.170 | 7.540 | 469,301 | +0.19(+2.59%) |
Jun 27, 2018 | 8.060 | 8.220 | 6.840 | 7.350 | 833,825 | -0.66(-8.24%) |
Jun 26, 2018 | 8.150 | 8.360 | 7.841 | 8.010 | 405,798 | -0.19(-2.32%) |
Jun 25, 2018 | 8.440 | 8.760 | 8.070 | 8.200 | 490,312 | -0.31(-3.64%) |
Jun 22, 2018 | 8.210 | 8.550 | 8.040 | 8.510 | 628,874 | +0.36(+4.42%) |
Jun 21, 2018 | 8.400 | 8.780 | 7.950 | 8.150 | 824,697 | -0.25(-2.98%) |
Jun 20, 2018 | 7.950 | 8.480 | 7.950 | 8.400 | 714,196 | +0.48(+6.06%) |
Jun 19, 2018 | 7.980 | 8.461 | 7.920 | 7.920 | 1,162,492 | -0.01(-0.13%) |
Jun 18, 2018 | 7.860 | 8.000 | 7.710 | 7.930 | 386,254 | +0.01(+0.13%) |
Jun 15, 2018 | 7.830 | 7.830 | 7.920 | 631,257 | +0.09(+1.15%) | |
Jun 14, 2018 | 7.780 | 7.920 | 7.620 | 7.830 | 577,310 | +0.04(+0.51%) |
Jun 13, 2018 | 7.980 | 7.980 | 7.640 | 7.790 | 636,297 | -0.15(-1.89%) |
Jun 12, 2018 | 7.330 | 8.210 | 7.270 | 7.940 | 1,498,688 | +0.67(+9.22%) |
Jun 11, 2018 | 7.440 | 7.540 | 7.210 | 7.270 | 893,237 | -0.16(-2.15%) |
Jun 08, 2018 | 7.300 | 7.520 | 7.250 | 7.430 | 964,753 | +0.08(+1.09%) |
Jun 07, 2018 | 7.270 | 7.395 | 7.090 | 7.350 | 1,509,545 | +0.06(+0.82%) |
Jun 06, 2018 | 7.630 | 7.914 | 7.180 | 7.290 | 1,829,322 | -0.33(-4.33%) |
Jun 05, 2018 | 7.450 | 7.740 | 7.020 | 7.620 | 2,722,382 | +0.15(+2.01%) |
Jun 04, 2018 | 8.900 | 9.200 | 6.920 | 7.470 | 7,070,514 | -3.76(-33.48%) |