Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.291 | 7.291 | 7.291 | 0 | -0.17(-2.27%) | |
Aug 30, 2018 | 7.591 | 7.622 | 7.437 | 7.460 | 63,102,716 | -0.21(-2.71%) |
Aug 29, 2018 | 7.699 | 7.706 | 7.614 | 7.668 | 48,526,392 | -0.03(-0.40%) |
Aug 28, 2018 | 7.753 | 7.760 | 7.653 | 7.699 | 44,002,112 | +0.02(+0.20%) |
Aug 27, 2018 | 7.499 | 7.722 | 7.483 | 7.683 | 64,698,240 | +0.24(+3.20%) |
Aug 24, 2018 | 7.422 | 7.460 | 7.391 | 7.445 | 23,897,882 | +0.04(+0.52%) |
Aug 23, 2018 | 7.437 | 7.453 | 7.368 | 7.406 | 40,971,540 | -0.05(-0.62%) |
Aug 22, 2018 | 7.530 | 7.553 | 7.445 | 7.453 | 40,043,920 | -0.13(-1.72%) |
Aug 21, 2018 | 7.514 | 7.614 | 7.453 | 7.583 | 60,343,928 | +0.11(+1.44%) |
Aug 20, 2018 | 7.353 | 7.491 | 7.353 | 7.476 | 32,829,606 | +0.13(+1.78%) |
Aug 17, 2018 | 7.330 | 7.383 | 7.276 | 7.345 | 42,572,688 | +0.03(+0.42%) |
Aug 16, 2018 | 7.307 | 7.383 | 7.299 | 7.314 | 37,519,732 | +0.05(+0.63%) |
Aug 15, 2018 | 7.276 | 7.307 | 7.191 | 7.268 | 47,188,368 | -0.04(-0.53%) |
Aug 14, 2018 | 7.314 | 7.391 | 7.268 | 7.307 | 48,959,256 | +0.03(+0.42%) |
Aug 13, 2018 | 7.491 | 7.499 | 7.245 | 7.276 | 86,550,864 | -0.22(-2.87%) |
Aug 10, 2018 | 7.622 | 7.622 | 7.476 | 7.491 | 50,942,796 | -0.13(-1.72%) |
Aug 09, 2018 | 7.737 | 7.745 | 7.614 | 7.622 | 46,380,892 | -0.11(-1.39%) |
Aug 08, 2018 | 7.730 | 7.768 | 7.722 | 7.730 | 29,386,854 | -0.02(-0.30%) |
Aug 07, 2018 | 7.722 | 7.768 | 7.706 | 7.753 | 36,355,248 | +0.04(+0.50%) |
Aug 06, 2018 | 7.691 | 7.730 | 7.668 | 7.714 | 28,923,786 | -0.01(-0.10%) |
Aug 03, 2018 | 7.637 | 7.737 | 7.637 | 7.722 | 33,708,108 | +0.09(+1.21%) |
Aug 02, 2018 | 7.614 | 7.676 | 7.568 | 7.630 | 52,419,504 | +0.02(+0.20%) |
Aug 01, 2018 | 7.737 | 7.753 | 7.553 | 7.614 | 57,365,540 | -0.11(-1.39%) |
Jul 31, 2018 | 7.776 | 7.776 | 7.691 | 7.722 | 49,438,916 | -0.02(-0.30%) |
Jul 30, 2018 | 7.660 | 7.768 | 7.637 | 7.745 | 46,645,676 | +0.11(+1.41%) |
Jul 27, 2018 | 7.660 | 7.730 | 7.622 | 7.637 | 60,042,064 | +0.03(+0.40%) |
Jul 26, 2018 | 7.799 | 7.814 | 7.568 | 7.606 | 135,050,544 | -0.48(-5.99%) |
Jul 25, 2018 | 7.937 | 8.129 | 7.783 | 8.091 | 120,478,616 | -0.04(-0.47%) |
Jul 24, 2018 | 8.083 | 8.260 | 8.076 | 8.129 | 61,500,168 | +0.08(+0.96%) |
Jul 23, 2018 | 8.122 | 8.122 | 8.014 | 8.053 | 45,423,640 | -0.07(-0.85%) |
Jul 20, 2018 | 8.214 | 8.245 | 8.083 | 8.122 | 54,184,036 | -0.08(-1.03%) |
Jul 19, 2018 | 8.259 | 8.267 | 8.168 | 8.206 | 53,126,632 | -0.04(-0.46%) |
Jul 18, 2018 | 8.229 | 8.263 | 8.199 | 8.244 | 48,012,556 | +0.01(+0.09%) |
Jul 17, 2018 | 8.191 | 8.267 | 8.191 | 8.237 | 49,552,160 | +0.01(+0.09%) |
Jul 16, 2018 | 8.305 | 8.320 | 8.161 | 8.229 | 60,857,308 | -0.10(-1.18%) |
Jul 13, 2018 | 8.358 | 8.381 | 8.278 | 8.328 | 48,213,460 | -0.05(-0.63%) |
Jul 12, 2018 | 8.419 | 8.449 | 8.343 | 8.381 | 35,628,824 | -0.02(-0.18%) |
Jul 11, 2018 | 8.457 | 8.472 | 8.381 | 8.396 | 39,587,760 | -0.14(-1.60%) |
Jul 10, 2018 | 8.495 | 8.540 | 8.472 | 8.532 | 27,977,588 | +0.04(+0.45%) |
Jul 09, 2018 | 8.419 | 8.540 | 8.366 | 8.495 | 31,528,300 | +0.11(+1.27%) |
Jul 06, 2018 | 8.373 | 8.419 | 8.282 | 8.388 | 33,848,100 | +0.01(+0.09%) |
Jul 05, 2018 | 8.419 | 8.449 | 8.358 | 8.381 | 39,890,968 | +0.05(+0.55%) |
Jul 03, 2018 | 8.335 | 8.335 | 8.335 | 0 | -0.08(-0.99%) | |
Jul 02, 2018 | 8.358 | 8.423 | 8.275 | 8.419 | 49,943,220 | +0.02(+0.27%) |
Jun 29, 2018 | 8.586 | 8.623 | 8.366 | 8.396 | 58,960,844 | -0.16(-1.86%) |
Jun 28, 2018 | 8.623 | 8.646 | 8.457 | 8.555 | 57,797,116 | -0.11(-1.23%) |
Jun 27, 2018 | 8.752 | 8.828 | 8.646 | 8.661 | 35,916,952 | -0.08(-0.87%) |
Jun 26, 2018 | 8.768 | 8.821 | 8.715 | 8.737 | 48,292,680 | +0.02(+0.17%) |
Jun 25, 2018 | 8.821 | 8.851 | 8.631 | 8.722 | 47,588,364 | -0.11(-1.29%) |
Jun 22, 2018 | 8.912 | 9.003 | 8.813 | 8.836 | 50,375,936 | -0.05(-0.51%) |
Jun 21, 2018 | 8.950 | 8.972 | 8.828 | 8.881 | 43,921,604 | -0.12(-1.35%) |
Jun 20, 2018 | 9.079 | 9.139 | 8.972 | 9.003 | 42,140,568 | -0.02(-0.17%) |
Jun 19, 2018 | 8.965 | 9.018 | 8.851 | 9.018 | 52,820,248 | -0.08(-0.83%) |
Jun 18, 2018 | 8.965 | 9.132 | 8.957 | 9.094 | 43,121,328 | +0.08(+0.93%) |
Jun 15, 2018 | 9.124 | 9.018 | 9.010 | 74,266,352 | -0.01(-0.08%) | |
Jun 14, 2018 | 9.101 | 9.109 | 8.980 | 9.018 | 45,515,584 | -0.10(-1.08%) |
Jun 13, 2018 | 9.177 | 9.177 | 9.071 | 9.116 | 37,453,972 | -0.07(-0.74%) |
Jun 12, 2018 | 9.154 | 9.215 | 9.124 | 9.185 | 67,761,536 | +0.06(+0.66%) |
Jun 11, 2018 | 9.177 | 9.211 | 9.116 | 9.124 | 40,075,640 | -0.05(-0.58%) |
Jun 08, 2018 | 9.132 | 9.192 | 9.101 | 9.177 | 37,408,032 | +0.05(+0.58%) |
Jun 07, 2018 | 9.079 | 9.215 | 9.071 | 9.124 | 61,823,656 | +0.05(+0.50%) |
Jun 06, 2018 | 9.101 | 9.079 | 41,016,296 | +0.11(+1.18%) | ||
Jun 05, 2018 | 8.904 | 9.001 | 8.859 | 8.972 | 40,921,256 | +0.07(+0.77%) |
Jun 04, 2018 | 8.904 | 8.938 | 8.870 | 8.904 | 33,145,570 | +0.02(+0.26%) |