Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.582 | 7.582 | 7.582 | 0 | +0.09(+1.20%) | |
Aug 30, 2018 | 7.512 | 7.582 | 7.423 | 7.492 | 1,127,376 | -0.04(-0.53%) |
Aug 29, 2018 | 7.423 | 7.597 | 7.383 | 7.532 | 1,410,518 | +0.13(+1.75%) |
Aug 28, 2018 | 7.492 | 7.587 | 7.397 | 7.403 | 2,055,878 | -0.10(-1.33%) |
Aug 27, 2018 | 7.622 | 7.662 | 7.473 | 7.502 | 1,676,810 | -0.09(-1.18%) |
Aug 24, 2018 | 7.721 | 7.771 | 7.532 | 7.592 | 1,530,338 | -0.12(-1.55%) |
Aug 23, 2018 | 7.741 | 7.851 | 7.662 | 7.711 | 1,500,108 | -0.04(-0.51%) |
Aug 22, 2018 | 7.801 | 7.930 | 7.691 | 7.751 | 2,262,300 | -0.02(-0.26%) |
Aug 21, 2018 | 8.079 | 8.079 | 7.721 | 7.771 | 3,259,741 | -0.29(-3.58%) |
Aug 20, 2018 | 8.119 | 8.209 | 8.040 | 8.060 | 1,007,741 | -0.10(-1.22%) |
Aug 17, 2018 | 7.861 | 8.179 | 7.652 | 8.159 | 3,843,987 | -0.43(-4.98%) |
Aug 16, 2018 | 8.567 | 8.794 | 8.548 | 8.587 | 1,020,248 | +0.08(+0.93%) |
Aug 15, 2018 | 8.567 | 8.607 | 8.479 | 8.508 | 670,645 | -0.04(-0.46%) |
Aug 14, 2018 | 8.410 | 8.646 | 8.410 | 8.548 | 969,446 | +0.14(+1.64%) |
Aug 13, 2018 | 8.449 | 8.538 | 8.370 | 8.410 | 938,784 | -0.07(-0.81%) |
Aug 10, 2018 | 8.469 | 8.597 | 8.410 | 8.479 | 1,714,871 | +0.07(+0.82%) |
Aug 09, 2018 | 8.400 | 8.420 | 8.173 | 8.410 | 1,841,535 | +0.04(+0.47%) |
Aug 08, 2018 | 7.986 | 8.400 | 7.986 | 8.370 | 3,816,342 | +0.45(+5.72%) |
Aug 07, 2018 | 8.863 | 9.010 | 7.907 | 7.917 | 9,722,076 | -1.41(-15.10%) |
Aug 06, 2018 | 9.552 | 9.601 | 9.296 | 9.325 | 2,325,936 | -0.23(-2.37%) |
Aug 03, 2018 | 9.532 | 9.808 | 9.522 | 9.552 | 1,132,584 | +0.11(+1.15%) |
Aug 02, 2018 | 9.434 | 9.532 | 9.207 | 9.444 | 1,196,345 | +0.03(+0.31%) |
Aug 01, 2018 | 9.650 | 9.729 | 9.404 | 9.414 | 985,706 | -0.26(-2.65%) |
Jul 31, 2018 | 9.769 | 9.778 | 9.582 | 9.670 | 886,345 | -0.07(-0.71%) |
Jul 30, 2018 | 9.572 | 9.798 | 9.562 | 9.739 | 676,099 | +0.10(+1.02%) |
Jul 27, 2018 | 9.690 | 9.798 | 9.552 | 9.641 | 1,286,737 | -0.01(-0.10%) |
Jul 26, 2018 | 9.601 | 9.798 | 9.562 | 9.650 | 883,145 | +0.09(+0.93%) |
Jul 25, 2018 | 9.759 | 9.823 | 9.503 | 9.562 | 1,033,516 | -0.21(-2.12%) |
Jul 24, 2018 | 9.975 | 9.975 | 9.611 | 9.769 | 2,027,798 | -0.27(-2.65%) |
Jul 23, 2018 | 10.15 | 10.22 | 9.966 | 10.03 | 1,076,782 | -0.20(-1.92%) |
Jul 20, 2018 | 10.32 | 10.34 | 10.18 | 10.23 | 580,173 | -0.09(-0.86%) |
Jul 19, 2018 | 10.24 | 10.42 | 10.17 | 10.32 | 705,467 | +0.08(+0.77%) |
Jul 18, 2018 | 10.42 | 10.55 | 10.18 | 10.24 | 1,039,251 | -0.16(-1.51%) |
Jul 17, 2018 | 10.40 | 10.60 | 10.35 | 10.40 | 1,009,745 | +0.02(+0.19%) |
Jul 16, 2018 | 10.71 | 10.83 | 10.36 | 10.38 | 1,286,055 | -0.19(-1.77%) |
Jul 13, 2018 | 10.48 | 10.59 | 10.44 | 10.57 | 422,500 | +0.13(+1.23%) |
Jul 12, 2018 | 10.73 | 10.74 | 10.41 | 10.44 | 695,279 | -0.28(-2.57%) |
Jul 11, 2018 | 10.66 | 10.79 | 10.61 | 10.71 | 878,252 | +0.08(+0.74%) |
Jul 10, 2018 | 10.64 | 10.79 | 10.54 | 10.64 | 869,934 | +0.05(+0.47%) |
Jul 09, 2018 | 10.82 | 10.85 | 10.54 | 10.59 | 906,251 | -0.24(-2.18%) |
Jul 06, 2018 | 10.63 | 10.97 | 10.63 | 10.82 | 928,666 | +0.19(+1.76%) |
Jul 05, 2018 | 10.64 | 10.36 | 10.64 | 973,409 | +0.29(+2.76%) | |
Jul 03, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 10.34 | 10.72 | 10.14 | 10.36 | 954,392 | +0.01(+0.10%) |
Jun 29, 2018 | 10.53 | 10.61 | 10.35 | 10.35 | 892,923 | -0.16(-1.50%) |
Jun 28, 2018 | 10.67 | 10.70 | 10.49 | 10.51 | 1,045,073 | -0.07(-0.65%) |
Jun 27, 2018 | 10.56 | 10.77 | 10.55 | 10.58 | 954,714 | -0.01(-0.09%) |
Jun 26, 2018 | 10.61 | 10.71 | 10.46 | 10.59 | 1,044,430 | -0.01(-0.09%) |
Jun 25, 2018 | 10.45 | 10.65 | 10.35 | 10.60 | 1,623,626 | +0.17(+1.61%) |
Jun 22, 2018 | 10.11 | 10.43 | 9.975 | 10.43 | 2,277,536 | +0.29(+2.82%) |
Jun 21, 2018 | 10.17 | 10.22 | 10.01 | 10.14 | 1,068,959 | +0.01(+0.10%) |
Jun 20, 2018 | 9.946 | 10.15 | 9.778 | 10.13 | 961,083 | +0.18(+1.78%) |
Jun 19, 2018 | 9.916 | 10.06 | 9.857 | 9.956 | 855,743 | +0.02(+0.20%) |
Jun 18, 2018 | 9.808 | 9.946 | 9.695 | 9.936 | 857,558 | +0.08(+0.80%) |
Jun 15, 2018 | 9.897 | 9.621 | 9.857 | 1,757,040 | +0.20(+2.04%) | |
Jun 14, 2018 | 9.739 | 9.739 | 9.522 | 9.660 | 2,047,363 | -0.07(-0.71%) |
Jun 13, 2018 | 9.749 | 9.798 | 9.631 | 9.729 | 819,600 | -0.01(-0.10%) |
Jun 12, 2018 | 9.798 | 9.916 | 9.586 | 9.739 | 952,636 | -0.03(-0.30%) |
Jun 11, 2018 | 9.572 | 9.838 | 9.542 | 9.769 | 660,709 | +0.21(+2.16%) |
Jun 08, 2018 | 9.503 | 9.690 | 9.473 | 9.562 | 741,021 | +0.09(+0.94%) |
Jun 07, 2018 | 9.335 | 9.788 | 9.286 | 9.473 | 914,300 | +0.04(+0.42%) |
Jun 06, 2018 | 9.217 | 9.434 | 960,644 | +0.04(+0.42%) | ||
Jun 05, 2018 | 9.552 | 9.562 | 9.227 | 9.394 | 1,327,452 | -0.16(-1.65%) |
Jun 04, 2018 | 9.444 | 9.611 | 9.444 | 9.552 | 764,064 | +0.12(+1.25%) |