Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.145 | 8.145 | 8.145 | 0 | -0.18(-2.21%) | |
Aug 30, 2018 | 8.512 | 8.574 | 8.022 | 8.329 | 7,725,659 | -0.21(-2.46%) |
Aug 29, 2018 | 8.556 | 8.617 | 8.460 | 8.539 | 3,015,390 | +0.06(+0.72%) |
Aug 28, 2018 | 8.661 | 8.722 | 8.469 | 8.477 | 1,971,139 | -0.10(-1.22%) |
Aug 27, 2018 | 8.521 | 8.679 | 8.469 | 8.582 | 2,481,999 | +0.11(+1.34%) |
Aug 24, 2018 | 8.337 | 8.530 | 8.302 | 8.469 | 2,967,437 | +0.24(+2.87%) |
Aug 23, 2018 | 8.197 | 8.232 | 8.075 | 8.232 | 2,957,806 | -0.03(-0.42%) |
Aug 22, 2018 | 8.259 | 8.364 | 8.228 | 8.267 | 3,259,719 | +0.10(+1.29%) |
Aug 21, 2018 | 8.154 | 8.241 | 8.136 | 8.162 | 1,887,791 | +0.10(+1.19%) |
Aug 20, 2018 | 8.031 | 8.101 | 7.961 | 8.066 | 3,730,981 | +0.06(+0.77%) |
Aug 17, 2018 | 7.795 | 8.040 | 7.716 | 8.005 | 4,654,674 | +0.30(+3.86%) |
Aug 16, 2018 | 7.743 | 7.900 | 7.708 | 7.708 | 6,974,813 | -0.12(-1.56%) |
Aug 15, 2018 | 8.206 | 8.219 | 7.673 | 7.830 | 8,291,743 | -0.52(-6.18%) |
Aug 14, 2018 | 8.731 | 8.749 | 8.346 | 8.346 | 6,418,229 | -0.31(-3.64%) |
Aug 13, 2018 | 8.652 | 8.757 | 8.635 | 8.661 | 2,042,584 | -0.03(-0.30%) |
Aug 10, 2018 | 8.617 | 8.731 | 8.504 | 8.687 | 1,960,079 | +0.03(+0.30%) |
Aug 09, 2018 | 8.574 | 8.722 | 8.552 | 8.661 | 3,103,547 | +0.08(+0.92%) |
Aug 08, 2018 | 8.722 | 8.731 | 8.469 | 8.582 | 3,158,799 | -0.17(-1.90%) |
Aug 07, 2018 | 9.029 | 9.099 | 8.731 | 8.749 | 1,911,795 | -0.22(-2.44%) |
Aug 06, 2018 | 8.915 | 9.037 | 8.897 | 8.967 | 1,006,990 | +0.10(+1.08%) |
Aug 03, 2018 | 8.775 | 8.889 | 8.740 | 8.871 | 1,735,929 | +0.08(+0.90%) |
Aug 02, 2018 | 8.705 | 8.889 | 8.687 | 8.792 | 2,906,089 | +0.04(+0.40%) |
Aug 01, 2018 | 8.705 | 8.832 | 8.617 | 8.757 | 5,566,647 | -0.03(-0.30%) |
Jul 31, 2018 | 8.819 | 8.854 | 8.648 | 8.784 | 2,944,397 | -0.03(-0.30%) |
Jul 30, 2018 | 8.862 | 8.904 | 8.736 | 8.810 | 3,708,589 | +0.12(+1.41%) |
Jul 27, 2018 | 8.889 | 8.976 | 8.617 | 8.687 | 4,505,279 | -0.23(-2.55%) |
Jul 26, 2018 | 8.967 | 9.291 | 8.875 | 8.915 | 5,432,268 | -0.16(-1.74%) |
Jul 25, 2018 | 9.011 | 9.107 | 8.915 | 9.072 | 2,676,590 | +0.13(+1.47%) |
Jul 24, 2018 | 8.941 | 9.055 | 8.906 | 8.941 | 1,890,467 | +0.04(+0.49%) |
Jul 23, 2018 | 8.950 | 8.994 | 8.836 | 8.897 | 2,204,517 | +0.02(+0.20%) |
Jul 20, 2018 | 8.985 | 9.037 | 8.854 | 8.880 | 2,661,260 | -0.04(-0.39%) |
Jul 19, 2018 | 8.994 | 9.204 | 8.906 | 8.915 | 3,798,308 | -0.17(-1.92%) |
Jul 18, 2018 | 9.072 | 9.107 | 8.932 | 9.090 | 3,034,751 | -0.06(-0.67%) |
Jul 17, 2018 | 9.020 | 9.160 | 8.924 | 9.151 | 2,592,810 | +0.06(+0.67%) |
Jul 16, 2018 | 9.090 | 9.195 | 8.959 | 9.090 | 2,997,751 | -0.16(-1.70%) |
Jul 13, 2018 | 9.309 | 9.374 | 9.212 | 9.247 | 3,164,806 | -0.07(-0.75%) |
Jul 12, 2018 | 9.536 | 9.545 | 9.265 | 9.317 | 3,668,463 | -0.09(-0.93%) |
Jul 11, 2018 | 9.597 | 9.667 | 9.282 | 9.405 | 2,698,922 | -0.36(-3.67%) |
Jul 10, 2018 | 9.763 | 9.877 | 9.680 | 9.763 | 2,160,292 | +0.07(+0.72%) |
Jul 09, 2018 | 9.527 | 9.707 | 9.519 | 9.693 | 3,561,170 | +0.23(+2.40%) |
Jul 06, 2018 | 9.029 | 9.510 | 8.976 | 9.466 | 2,680,346 | +0.38(+4.24%) |
Jul 05, 2018 | 9.326 | 9.326 | 9.055 | 9.081 | 1,878,598 | -0.09(-0.95%) |
Jul 03, 2018 | 9.169 | 9.169 | 9.169 | 0 | +0.12(+1.35%) | |
Jul 02, 2018 | 9.011 | 9.138 | 8.836 | 9.046 | 2,411,607 | -0.03(-0.39%) |
Jun 29, 2018 | 9.160 | 9.081 | 3,936,682 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.906 | 8.937 | 8.722 | 8.784 | 5,980,225 | -0.09(-0.99%) |
Jun 27, 2018 | 8.889 | 9.015 | 8.848 | 8.871 | 5,082,542 | +0.14(+1.60%) |
Jun 26, 2018 | 8.600 | 8.788 | 8.526 | 8.731 | 4,080,900 | +0.20(+2.36%) |
Jun 25, 2018 | 8.679 | 8.801 | 8.464 | 8.530 | 2,729,779 | -0.14(-1.61%) |
Jun 22, 2018 | 8.337 | 8.701 | 8.302 | 8.670 | 4,789,582 | +0.62(+7.72%) |
Jun 21, 2018 | 8.320 | 8.379 | 7.970 | 8.049 | 3,653,950 | -0.38(-4.56%) |
Jun 20, 2018 | 8.302 | 8.495 | 8.302 | 8.434 | 2,381,168 | +0.20(+2.44%) |
Jun 19, 2018 | 8.110 | 8.329 | 8.092 | 8.232 | 1,912,540 | -0.09(-1.05%) |
Jun 18, 2018 | 8.049 | 8.390 | 8.035 | 8.320 | 5,968,277 | +0.25(+3.15%) |
Jun 15, 2018 | 8.285 | 8.049 | 8.066 | 3,394,368 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.609 | 8.626 | 8.267 | 8.285 | 2,436,311 | -0.23(-2.67%) |
Jun 13, 2018 | 8.539 | 8.634 | 8.482 | 8.512 | 2,115,608 | -0.03(-0.31%) |
Jun 12, 2018 | 8.608 | 8.691 | 8.495 | 8.539 | 2,552,451 | -0.09(-1.01%) |
Jun 11, 2018 | 8.695 | 8.739 | 8.599 | 8.626 | 3,145,883 | -0.11(-1.29%) |
Jun 08, 2018 | 8.704 | 8.791 | 8.652 | 8.739 | 2,458,474 | +0.00(+0.00%) |
Jun 07, 2018 | 8.861 | 8.882 | 8.691 | 8.739 | 3,002,646 | +0.00(+0.00%) |
Jun 06, 2018 | 8.586 | 8.739 | 2,961,961 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.443 | 8.660 | 8.382 | 8.608 | 4,564,681 | +0.10(+1.12%) |
Jun 04, 2018 | 9.087 | 9.148 | 8.243 | 8.512 | 16,408,382 | -0.54(-5.96%) |