Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.494 | 8.494 | 8.494 | 0 | -0.21(-2.37%) | |
Aug 30, 2018 | 8.775 | 8.857 | 8.671 | 8.700 | 1,001,450 | -0.07(-0.75%) |
Aug 29, 2018 | 8.733 | 8.766 | 8.614 | 8.766 | 835,010 | +0.03(+0.38%) |
Aug 28, 2018 | 8.890 | 8.890 | 8.684 | 8.733 | 626,763 | -0.13(-1.49%) |
Aug 27, 2018 | 8.915 | 9.047 | 8.816 | 8.866 | 940,008 | -0.02(-0.19%) |
Aug 24, 2018 | 8.676 | 8.915 | 8.659 | 8.882 | 1,161,285 | +0.20(+2.28%) |
Aug 23, 2018 | 8.824 | 8.849 | 8.523 | 8.684 | 1,676,835 | -0.14(-1.59%) |
Aug 22, 2018 | 8.841 | 8.956 | 8.791 | 8.824 | 1,238,415 | +0.01(+0.09%) |
Aug 21, 2018 | 8.700 | 8.866 | 8.684 | 8.816 | 1,493,032 | +0.15(+1.72%) |
Aug 20, 2018 | 8.535 | 8.713 | 8.502 | 8.667 | 1,545,388 | +0.19(+2.24%) |
Aug 17, 2018 | 8.411 | 8.539 | 8.304 | 8.477 | 1,591,547 | +0.05(+0.59%) |
Aug 16, 2018 | 8.469 | 8.572 | 8.403 | 8.428 | 714,470 | -0.03(-0.39%) |
Aug 15, 2018 | 8.576 | 8.576 | 8.386 | 8.461 | 681,757 | -0.12(-1.35%) |
Aug 14, 2018 | 8.502 | 8.676 | 8.502 | 8.576 | 1,002,545 | +0.11(+1.27%) |
Aug 13, 2018 | 8.386 | 8.494 | 8.353 | 8.469 | 1,241,350 | +0.07(+0.79%) |
Aug 10, 2018 | 8.552 | 8.560 | 8.329 | 8.403 | 1,461,077 | +0.08(+0.99%) |
Aug 09, 2018 | 8.360 | 8.850 | 8.193 | 8.320 | 2,084,860 | +0.27(+3.37%) |
Aug 08, 2018 | 8.161 | 8.225 | 7.962 | 8.049 | 1,970,350 | -0.13(-1.56%) |
Aug 07, 2018 | 8.169 | 8.209 | 8.065 | 8.177 | 790,913 | +0.07(+0.88%) |
Aug 06, 2018 | 8.065 | 8.197 | 8.033 | 8.105 | 1,162,340 | +0.02(+0.20%) |
Aug 03, 2018 | 8.105 | 8.233 | 8.041 | 8.089 | 672,934 | -0.02(-0.20%) |
Aug 02, 2018 | 8.209 | 8.209 | 8.097 | 8.105 | 697,502 | -0.12(-1.45%) |
Aug 01, 2018 | 8.408 | 8.488 | 8.209 | 8.225 | 948,999 | -0.20(-2.37%) |
Jul 31, 2018 | 8.408 | 8.504 | 8.336 | 8.424 | 1,146,178 | +0.03(+0.38%) |
Jul 30, 2018 | 8.185 | 8.464 | 8.153 | 8.392 | 961,333 | +0.18(+2.23%) |
Jul 27, 2018 | 8.264 | 8.280 | 8.005 | 8.209 | 2,162,725 | -0.05(-0.58%) |
Jul 26, 2018 | 8.376 | 8.452 | 8.256 | 8.256 | 717,576 | -0.10(-1.24%) |
Jul 25, 2018 | 8.225 | 8.360 | 8.177 | 8.360 | 1,288,815 | +0.15(+1.84%) |
Jul 24, 2018 | 8.225 | 8.264 | 8.177 | 8.209 | 1,108,651 | +0.08(+0.98%) |
Jul 23, 2018 | 8.065 | 8.201 | 8.017 | 8.129 | 994,889 | +0.13(+1.59%) |
Jul 20, 2018 | 8.033 | 8.041 | 7.922 | 8.001 | 985,887 | -0.06(-0.69%) |
Jul 19, 2018 | 7.993 | 8.097 | 7.986 | 8.057 | 916,385 | +0.06(+0.80%) |
Jul 18, 2018 | 8.033 | 8.073 | 7.974 | 7.993 | 1,648,040 | -0.07(-0.89%) |
Jul 17, 2018 | 8.081 | 8.209 | 8.041 | 8.065 | 576,383 | -0.02(-0.30%) |
Jul 16, 2018 | 8.177 | 8.177 | 7.978 | 8.089 | 1,195,731 | -0.09(-1.07%) |
Jul 13, 2018 | 8.185 | 8.280 | 8.137 | 8.177 | 980,909 | +0.01(+0.10%) |
Jul 12, 2018 | 8.241 | 8.241 | 8.073 | 8.169 | 806,020 | -0.05(-0.58%) |
Jul 11, 2018 | 8.049 | 8.256 | 8.049 | 8.217 | 1,247,019 | +0.17(+2.08%) |
Jul 10, 2018 | 8.041 | 8.089 | 7.890 | 8.049 | 1,413,925 | +0.04(+0.50%) |
Jul 09, 2018 | 8.145 | 8.145 | 7.950 | 8.009 | 3,189,683 | -0.18(-2.24%) |
Jul 06, 2018 | 8.249 | 8.264 | 7.770 | 8.193 | 3,923,199 | -0.45(-5.17%) |
Jul 05, 2018 | 8.631 | 8.687 | 8.535 | 8.639 | 840,466 | +0.05(+0.56%) |
Jul 03, 2018 | 8.591 | 8.591 | 8.591 | 0 | +0.01(+0.09%) | |
Jul 02, 2018 | 8.472 | 8.583 | 8.464 | 8.583 | 1,265,047 | +0.06(+0.65%) |
Jun 29, 2018 | 8.464 | 8.650 | 8.392 | 8.527 | 1,849,584 | +0.06(+0.75%) |
Jun 28, 2018 | 8.384 | 8.464 | 8.320 | 8.464 | 887,672 | +0.10(+1.14%) |
Jun 27, 2018 | 8.424 | 8.500 | 8.352 | 8.368 | 877,390 | -0.06(-0.66%) |
Jun 26, 2018 | 8.472 | 8.504 | 8.388 | 8.424 | 821,695 | -0.04(-0.47%) |
Jun 25, 2018 | 8.432 | 8.480 | 8.344 | 8.464 | 822,313 | +0.02(+0.19%) |
Jun 22, 2018 | 8.376 | 8.488 | 8.312 | 8.448 | 1,448,731 | +0.12(+1.44%) |
Jun 21, 2018 | 8.527 | 8.543 | 8.312 | 8.328 | 1,311,426 | -0.18(-2.15%) |
Jun 20, 2018 | 8.456 | 8.531 | 8.304 | 8.511 | 902,683 | +0.14(+1.62%) |
Jun 19, 2018 | 8.193 | 8.432 | 8.170 | 8.376 | 1,143,629 | +0.13(+1.55%) |
Jun 18, 2018 | 8.137 | 8.272 | 8.129 | 8.249 | 761,796 | +0.04(+0.49%) |
Jun 15, 2018 | 8.249 | 8.249 | 8.209 | 1,682,406 | -0.04(-0.48%) | |
Jun 14, 2018 | 8.288 | 8.288 | 8.145 | 8.249 | 1,676,335 | +0.00(+0.00%) |
Jun 13, 2018 | 8.392 | 8.480 | 8.193 | 8.249 | 1,584,727 | -0.12(-1.43%) |
Jun 12, 2018 | 8.432 | 8.583 | 8.320 | 8.368 | 1,258,972 | -0.02(-0.28%) |
Jun 11, 2018 | 8.280 | 8.456 | 8.241 | 8.392 | 1,319,906 | +0.07(+0.86%) |
Jun 08, 2018 | 8.280 | 8.448 | 8.233 | 8.320 | 1,237,439 | -0.08(-0.95%) |
Jun 07, 2018 | 8.368 | 8.432 | 8.336 | 8.400 | 3,196,773 | +0.04(+0.48%) |
Jun 06, 2018 | 8.340 | 8.360 | 1,909,398 | -0.05(-0.57%) | ||
Jun 05, 2018 | 8.352 | 8.543 | 8.336 | 8.408 | 2,977,125 | +0.04(+0.48%) |
Jun 04, 2018 | 8.408 | 8.464 | 8.221 | 8.368 | 2,046,303 | -0.01(-0.10%) |