Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.347 | 8.347 | 8.347 | 0 | -0.01(-0.10%) | |
Aug 30, 2018 | 8.381 | 8.426 | 8.316 | 8.355 | 94,085 | +0.00(+0.03%) |
Aug 29, 2018 | 8.323 | 8.361 | 8.316 | 8.352 | 76,656 | +0.04(+0.43%) |
Aug 28, 2018 | 8.316 | 8.317 | 8.291 | 8.316 | 37,296 | +0.03(+0.39%) |
Aug 27, 2018 | 8.342 | 8.355 | 8.284 | 8.284 | 79,811 | -0.04(-0.46%) |
Aug 24, 2018 | 8.361 | 8.361 | 8.316 | 8.323 | 102,304 | -0.03(-0.38%) |
Aug 23, 2018 | 8.336 | 8.355 | 8.316 | 8.355 | 61,541 | +0.02(+0.21%) |
Aug 22, 2018 | 8.316 | 8.342 | 8.275 | 8.337 | 82,067 | -0.00(-0.06%) |
Aug 21, 2018 | 8.297 | 8.350 | 8.267 | 8.342 | 79,338 | +0.05(+0.62%) |
Aug 20, 2018 | 8.207 | 8.303 | 8.201 | 8.291 | 84,704 | +0.09(+1.09%) |
Aug 17, 2018 | 8.163 | 8.207 | 8.163 | 8.201 | 67,113 | +0.01(+0.16%) |
Aug 16, 2018 | 8.124 | 8.201 | 8.112 | 8.188 | 54,847 | +0.06(+0.71%) |
Aug 15, 2018 | 8.105 | 8.137 | 8.103 | 8.131 | 80,009 | +0.02(+0.24%) |
Aug 14, 2018 | 8.080 | 8.118 | 8.073 | 8.112 | 77,418 | +0.04(+0.48%) |
Aug 13, 2018 | 8.048 | 8.075 | 7.997 | 8.073 | 86,074 | +0.04(+0.48%) |
Aug 10, 2018 | 8.112 | 8.112 | 8.028 | 8.035 | 48,653 | -0.04(-0.56%) |
Aug 09, 2018 | 8.073 | 8.098 | 8.056 | 8.080 | 42,255 | +0.03(+0.40%) |
Aug 08, 2018 | 8.105 | 8.105 | 7.997 | 8.048 | 61,589 | -0.03(-0.40%) |
Aug 07, 2018 | 8.086 | 8.105 | 8.054 | 8.080 | 67,661 | +0.01(+0.16%) |
Aug 06, 2018 | 8.060 | 8.105 | 8.054 | 8.067 | 84,762 | +0.01(+0.08%) |
Aug 03, 2018 | 8.009 | 8.073 | 7.984 | 8.060 | 87,607 | +0.08(+0.96%) |
Aug 02, 2018 | 8.035 | 8.060 | 7.971 | 7.984 | 117,777 | -0.04(-0.56%) |
Aug 01, 2018 | 7.997 | 8.035 | 7.949 | 8.028 | 111,692 | +0.03(+0.40%) |
Jul 31, 2018 | 7.945 | 8.048 | 7.923 | 7.997 | 125,197 | +0.09(+1.13%) |
Jul 30, 2018 | 8.060 | 8.124 | 7.894 | 7.907 | 128,051 | -0.14(-1.75%) |
Jul 27, 2018 | 8.080 | 8.150 | 8.022 | 8.048 | 69,147 | -0.01(-0.08%) |
Jul 26, 2018 | 8.086 | 8.124 | 8.054 | 8.054 | 69,881 | -0.04(-0.47%) |
Jul 25, 2018 | 8.073 | 8.099 | 8.044 | 8.092 | 33,520 | +0.03(+0.40%) |
Jul 24, 2018 | 8.067 | 8.080 | 8.028 | 8.060 | 110,761 | +0.01(+0.16%) |
Jul 23, 2018 | 8.009 | 8.048 | 7.990 | 8.048 | 53,395 | +0.04(+0.56%) |
Jul 20, 2018 | 8.054 | 8.059 | 7.965 | 8.003 | 118,054 | -0.06(-0.69%) |
Jul 19, 2018 | 7.945 | 8.092 | 7.914 | 8.059 | 87,227 | +0.13(+1.67%) |
Jul 18, 2018 | 7.952 | 7.952 | 7.907 | 7.926 | 85,520 | -0.01(-0.08%) |
Jul 17, 2018 | 7.843 | 7.958 | 7.843 | 7.933 | 117,258 | +0.03(+0.40%) |
Jul 16, 2018 | 8.002 | 8.040 | 7.875 | 7.901 | 148,307 | -0.10(-1.27%) |
Jul 13, 2018 | 8.015 | 8.059 | 7.977 | 8.002 | 64,029 | -0.03(-0.32%) |
Jul 12, 2018 | 8.021 | 8.066 | 8.002 | 8.028 | 55,158 | +0.04(+0.56%) |
Jul 11, 2018 | 8.091 | 8.091 | 7.983 | 7.983 | 143,956 | -0.11(-1.41%) |
Jul 10, 2018 | 8.072 | 8.098 | 8.040 | 8.098 | 60,806 | +0.06(+0.71%) |
Jul 09, 2018 | 8.104 | 8.104 | 8.009 | 8.040 | 87,008 | -0.04(-0.47%) |
Jul 06, 2018 | 8.066 | 8.098 | 8.053 | 8.078 | 109,977 | +0.02(+0.24%) |
Jul 05, 2018 | 8.091 | 8.091 | 8.034 | 8.059 | 130,768 | -0.00(-0.04%) |
Jul 03, 2018 | 8.063 | 8.063 | 8.063 | 0 | +0.11(+1.41%) | |
Jul 02, 2018 | 7.945 | 7.971 | 7.913 | 7.951 | 113,997 | -0.01(-0.09%) |
Jun 29, 2018 | 8.015 | 8.059 | 7.940 | 7.958 | 141,257 | -0.04(-0.56%) |
Jun 28, 2018 | 7.996 | 8.002 | 7.945 | 8.002 | 117,600 | +0.01(+0.08%) |
Jun 27, 2018 | 7.958 | 7.996 | 7.907 | 7.996 | 128,162 | +0.11(+1.37%) |
Jun 26, 2018 | 7.831 | 7.889 | 7.822 | 7.888 | 57,468 | +0.08(+0.98%) |
Jun 25, 2018 | 7.882 | 7.888 | 7.799 | 7.812 | 68,935 | -0.08(-0.97%) |
Jun 22, 2018 | 7.843 | 7.913 | 7.843 | 7.888 | 106,559 | +0.05(+0.65%) |
Jun 21, 2018 | 7.837 | 7.843 | 7.786 | 7.837 | 80,672 | +0.03(+0.41%) |
Jun 20, 2018 | 7.805 | 7.863 | 7.793 | 7.805 | 104,084 | +0.02(+0.24%) |
Jun 19, 2018 | 7.805 | 7.837 | 7.786 | 7.786 | 85,447 | -0.03(-0.33%) |
Jun 18, 2018 | 7.850 | 7.856 | 7.799 | 7.812 | 101,597 | -0.04(-0.48%) |
Jun 15, 2018 | 7.893 | 7.843 | 7.850 | 72,478 | -0.01(-0.16%) | |
Jun 14, 2018 | 7.843 | 7.883 | 7.837 | 7.862 | 94,477 | +0.04(+0.56%) |
Jun 13, 2018 | 7.969 | 7.969 | 7.793 | 7.818 | 140,411 | -0.13(-1.59%) |
Jun 12, 2018 | 7.919 | 7.963 | 7.917 | 7.944 | 63,761 | +0.03(+0.32%) |
Jun 11, 2018 | 7.932 | 7.982 | 7.907 | 7.919 | 90,048 | -0.01(-0.08%) |
Jun 08, 2018 | 7.919 | 7.951 | 7.919 | 7.925 | 73,995 | -0.03(-0.32%) |
Jun 07, 2018 | 7.906 | 7.951 | 7.887 | 7.951 | 128,197 | +0.05(+0.64%) |
Jun 06, 2018 | 7.843 | 7.900 | 73,353 | +0.01(+0.16%) | ||
Jun 05, 2018 | 7.919 | 7.944 | 7.881 | 7.887 | 73,412 | -0.02(-0.24%) |
Jun 04, 2018 | 7.831 | 7.925 | 7.831 | 7.906 | 63,360 | +0.04(+0.48%) |