Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.203 | 8.203 | 8.203 | 0 | -0.19(-2.21%) | |
Aug 30, 2018 | 8.573 | 8.635 | 8.080 | 8.388 | 7,671,077 | -0.21(-2.46%) |
Aug 29, 2018 | 8.617 | 8.679 | 8.520 | 8.599 | 2,994,086 | +0.06(+0.72%) |
Aug 28, 2018 | 8.723 | 8.784 | 8.529 | 8.538 | 1,957,213 | -0.11(-1.22%) |
Aug 27, 2018 | 8.582 | 8.740 | 8.529 | 8.643 | 2,464,463 | +0.11(+1.34%) |
Aug 24, 2018 | 8.397 | 8.591 | 8.362 | 8.529 | 2,946,472 | +0.24(+2.87%) |
Aug 23, 2018 | 8.256 | 8.291 | 8.132 | 8.291 | 2,936,909 | -0.04(-0.42%) |
Aug 22, 2018 | 8.317 | 8.423 | 8.287 | 8.326 | 3,236,689 | +0.11(+1.29%) |
Aug 21, 2018 | 8.212 | 8.300 | 8.194 | 8.221 | 1,874,454 | +0.10(+1.19%) |
Aug 20, 2018 | 8.088 | 8.159 | 8.018 | 8.124 | 3,704,622 | +0.06(+0.77%) |
Aug 17, 2018 | 7.850 | 8.097 | 7.771 | 8.062 | 4,621,789 | +0.30(+3.86%) |
Aug 16, 2018 | 7.798 | 7.956 | 7.762 | 7.762 | 6,925,536 | -0.12(-1.56%) |
Aug 15, 2018 | 8.265 | 8.278 | 7.727 | 7.886 | 8,233,162 | -0.52(-6.18%) |
Aug 14, 2018 | 8.793 | 8.811 | 8.406 | 8.406 | 6,372,884 | -0.32(-3.64%) |
Aug 13, 2018 | 8.714 | 8.820 | 8.696 | 8.723 | 2,028,154 | -0.03(-0.30%) |
Aug 10, 2018 | 8.679 | 8.793 | 8.564 | 8.749 | 1,946,231 | +0.03(+0.30%) |
Aug 09, 2018 | 8.635 | 8.784 | 8.613 | 8.723 | 3,081,620 | +0.08(+0.92%) |
Aug 08, 2018 | 8.784 | 8.793 | 8.529 | 8.643 | 3,136,482 | -0.17(-1.90%) |
Aug 07, 2018 | 9.093 | 9.163 | 8.793 | 8.811 | 1,898,288 | -0.22(-2.44%) |
Aug 06, 2018 | 8.978 | 9.102 | 8.961 | 9.031 | 999,875 | +0.10(+1.08%) |
Aug 03, 2018 | 8.837 | 8.952 | 8.802 | 8.934 | 1,723,665 | +0.08(+0.90%) |
Aug 02, 2018 | 8.767 | 8.952 | 8.749 | 8.855 | 2,885,558 | +0.04(+0.40%) |
Aug 01, 2018 | 8.767 | 8.895 | 8.679 | 8.820 | 5,527,318 | -0.03(-0.30%) |
Jul 31, 2018 | 8.881 | 8.917 | 8.710 | 8.846 | 2,923,595 | -0.03(-0.30%) |
Jul 30, 2018 | 8.925 | 8.967 | 8.798 | 8.873 | 3,682,388 | +0.12(+1.41%) |
Jul 27, 2018 | 8.952 | 9.040 | 8.679 | 8.749 | 4,473,449 | -0.23(-2.55%) |
Jul 26, 2018 | 9.031 | 9.357 | 8.939 | 8.978 | 5,393,889 | -0.16(-1.74%) |
Jul 25, 2018 | 9.075 | 9.172 | 8.978 | 9.137 | 2,657,680 | +0.13(+1.47%) |
Jul 24, 2018 | 9.005 | 9.119 | 8.969 | 9.005 | 1,877,111 | +0.04(+0.49%) |
Jul 23, 2018 | 9.014 | 9.058 | 8.899 | 8.961 | 2,188,942 | +0.02(+0.20%) |
Jul 20, 2018 | 9.049 | 9.102 | 8.917 | 8.943 | 2,642,458 | -0.04(-0.39%) |
Jul 19, 2018 | 9.058 | 9.269 | 8.969 | 8.978 | 3,771,473 | -0.18(-1.92%) |
Jul 18, 2018 | 9.137 | 9.172 | 8.996 | 9.155 | 3,013,310 | -0.06(-0.67%) |
Jul 17, 2018 | 9.084 | 9.225 | 8.987 | 9.216 | 2,574,492 | +0.06(+0.67%) |
Jul 16, 2018 | 9.155 | 9.260 | 9.022 | 9.155 | 2,976,571 | -0.16(-1.70%) |
Jul 13, 2018 | 9.375 | 9.441 | 9.278 | 9.313 | 3,142,447 | -0.07(-0.75%) |
Jul 12, 2018 | 9.604 | 9.613 | 9.331 | 9.384 | 3,642,545 | -0.09(-0.93%) |
Jul 11, 2018 | 9.666 | 9.736 | 9.348 | 9.472 | 2,679,854 | -0.36(-3.67%) |
Jul 10, 2018 | 9.833 | 9.947 | 9.749 | 9.833 | 2,145,030 | +0.07(+0.72%) |
Jul 09, 2018 | 9.595 | 9.776 | 9.586 | 9.762 | 3,536,011 | +0.23(+2.40%) |
Jul 06, 2018 | 9.093 | 9.577 | 9.040 | 9.533 | 2,661,410 | +0.39(+4.24%) |
Jul 05, 2018 | 9.392 | 9.392 | 9.119 | 9.146 | 1,865,325 | -0.09(-0.95%) |
Jul 03, 2018 | 9.234 | 9.234 | 9.234 | 0 | +0.12(+1.35%) | |
Jul 02, 2018 | 9.075 | 9.203 | 8.899 | 9.110 | 2,394,569 | -0.04(-0.39%) |
Jun 29, 2018 | 9.225 | 9.146 | 3,908,869 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.969 | 9.000 | 8.784 | 8.846 | 5,937,975 | -0.09(-0.99%) |
Jun 27, 2018 | 8.952 | 9.080 | 8.911 | 8.934 | 5,046,634 | +0.14(+1.60%) |
Jun 26, 2018 | 8.661 | 8.851 | 8.586 | 8.793 | 4,052,069 | +0.20(+2.36%) |
Jun 25, 2018 | 8.740 | 8.864 | 8.525 | 8.591 | 2,710,493 | -0.14(-1.61%) |
Jun 22, 2018 | 8.397 | 8.762 | 8.362 | 8.732 | 4,755,743 | +0.63(+7.72%) |
Jun 21, 2018 | 8.379 | 8.438 | 8.027 | 8.106 | 3,628,134 | -0.39(-4.56%) |
Jun 20, 2018 | 8.362 | 8.555 | 8.362 | 8.494 | 2,364,345 | +0.20(+2.44%) |
Jun 19, 2018 | 8.168 | 8.388 | 8.150 | 8.291 | 1,899,028 | -0.09(-1.05%) |
Jun 18, 2018 | 8.106 | 8.450 | 8.092 | 8.379 | 5,926,111 | +0.26(+3.15%) |
Jun 15, 2018 | 8.344 | 8.106 | 8.124 | 3,370,387 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.670 | 8.688 | 8.326 | 8.344 | 2,419,099 | -0.23(-2.67%) |
Jun 13, 2018 | 8.599 | 8.696 | 8.542 | 8.573 | 2,100,661 | -0.03(-0.31%) |
Jun 12, 2018 | 8.669 | 8.753 | 8.555 | 8.599 | 2,534,419 | -0.09(-1.01%) |
Jun 11, 2018 | 8.757 | 8.801 | 8.661 | 8.687 | 3,123,658 | -0.11(-1.29%) |
Jun 08, 2018 | 8.766 | 8.853 | 8.713 | 8.801 | 2,441,105 | +0.00(+0.00%) |
Jun 07, 2018 | 8.924 | 8.946 | 8.753 | 8.801 | 2,981,433 | +0.00(+0.00%) |
Jun 06, 2018 | 8.647 | 8.801 | 2,941,035 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.503 | 8.722 | 8.441 | 8.669 | 4,532,432 | +0.10(+1.12%) |
Jun 04, 2018 | 9.152 | 9.213 | 8.301 | 8.573 | 16,292,459 | -0.54(-5.96%) |