Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.51(+6.92%) | |
Aug 30, 2018 | 7.195 | 7.564 | 7.169 | 7.324 | 6,432,327 | +0.05(+0.71%) |
Aug 29, 2018 | 7.581 | 7.616 | 6.955 | 7.272 | 9,961,928 | -0.31(-4.08%) |
Aug 28, 2018 | 7.710 | 7.736 | 7.513 | 7.581 | 7,524,037 | -0.07(-0.90%) |
Aug 27, 2018 | 8.045 | 8.071 | 7.598 | 7.650 | 7,245,266 | -0.39(-4.81%) |
Aug 24, 2018 | 8.534 | 8.534 | 7.959 | 8.036 | 4,252,717 | -0.53(-6.21%) |
Aug 23, 2018 | 8.603 | 8.680 | 8.534 | 8.569 | 4,348,086 | -0.02(-0.20%) |
Aug 22, 2018 | 8.697 | 8.852 | 8.573 | 8.586 | 3,469,455 | -0.04(-0.50%) |
Aug 21, 2018 | 8.706 | 8.740 | 8.560 | 8.629 | 3,040,604 | -0.09(-1.08%) |
Aug 20, 2018 | 8.732 | 8.749 | 8.569 | 8.723 | 3,432,333 | +0.08(+0.89%) |
Aug 17, 2018 | 8.569 | 8.706 | 8.534 | 8.646 | 1,641,081 | +0.07(+0.80%) |
Aug 16, 2018 | 8.594 | 8.672 | 8.466 | 8.577 | 1,735,135 | +0.06(+0.71%) |
Aug 15, 2018 | 8.758 | 8.758 | 8.371 | 8.517 | 2,688,255 | -0.32(-3.60%) |
Aug 14, 2018 | 8.517 | 8.964 | 8.461 | 8.835 | 3,491,706 | +0.37(+4.36%) |
Aug 13, 2018 | 8.371 | 8.509 | 8.260 | 8.466 | 2,327,994 | +0.15(+1.75%) |
Aug 10, 2018 | 8.157 | 8.466 | 8.122 | 8.320 | 1,716,670 | +0.15(+1.89%) |
Aug 09, 2018 | 8.182 | 8.363 | 8.088 | 8.165 | 1,895,996 | -0.02(-0.21%) |
Aug 08, 2018 | 8.053 | 8.294 | 8.053 | 8.182 | 2,123,323 | +0.15(+1.82%) |
Aug 07, 2018 | 8.019 | 8.114 | 7.882 | 8.036 | 2,746,783 | +0.04(+0.54%) |
Aug 06, 2018 | 7.890 | 7.993 | 7.762 | 7.993 | 1,903,176 | +0.11(+1.42%) |
Aug 03, 2018 | 7.564 | 7.890 | 7.564 | 7.882 | 3,117,122 | +0.36(+4.79%) |
Aug 02, 2018 | 7.401 | 7.556 | 7.289 | 7.521 | 2,214,669 | +0.07(+0.92%) |
Aug 01, 2018 | 7.470 | 7.521 | 7.345 | 7.452 | 2,115,739 | -0.02(-0.23%) |
Jul 31, 2018 | 7.616 | 7.680 | 7.461 | 7.470 | 2,432,027 | -0.16(-2.14%) |
Jul 30, 2018 | 7.392 | 7.732 | 7.392 | 7.633 | 2,845,223 | +0.23(+3.13%) |
Jul 27, 2018 | 7.701 | 7.770 | 7.397 | 7.401 | 2,322,671 | -0.29(-3.79%) |
Jul 26, 2018 | 7.573 | 7.873 | 7.564 | 7.693 | 2,846,787 | +0.14(+1.82%) |
Jul 25, 2018 | 7.358 | 7.564 | 7.358 | 7.556 | 2,506,522 | +0.15(+2.09%) |
Jul 24, 2018 | 7.744 | 7.873 | 7.380 | 7.401 | 3,634,478 | -0.33(-4.33%) |
Jul 23, 2018 | 7.659 | 7.804 | 7.591 | 7.736 | 2,035,852 | +0.08(+1.01%) |
Jul 20, 2018 | 7.684 | 7.787 | 7.637 | 7.659 | 1,632,805 | -0.01(-0.11%) |
Jul 19, 2018 | 7.564 | 7.732 | 7.487 | 7.667 | 3,107,748 | +0.10(+1.36%) |
Jul 18, 2018 | 7.392 | 7.603 | 7.392 | 7.564 | 2,289,594 | +0.17(+2.32%) |
Jul 17, 2018 | 7.100 | 7.452 | 7.066 | 7.392 | 4,046,911 | +0.31(+4.36%) |
Jul 16, 2018 | 6.912 | 7.161 | 6.800 | 7.083 | 2,013,013 | +0.16(+2.36%) |
Jul 13, 2018 | 6.800 | 6.993 | 6.800 | 6.920 | 2,253,468 | +0.09(+1.26%) |
Jul 12, 2018 | 7.015 | 7.066 | 6.740 | 6.834 | 2,701,763 | -0.21(-2.93%) |
Jul 11, 2018 | 6.972 | 7.143 | 6.912 | 7.040 | 6,155,721 | +0.05(+0.74%) |
Jul 10, 2018 | 7.126 | 7.203 | 6.920 | 6.989 | 5,900,770 | -0.16(-2.28%) |
Jul 09, 2018 | 7.298 | 7.298 | 7.126 | 7.152 | 2,334,566 | -0.09(-1.30%) |
Jul 06, 2018 | 7.298 | 7.328 | 7.215 | 7.246 | 1,571,225 | -0.03(-0.47%) |
Jul 05, 2018 | 7.272 | 7.367 | 7.221 | 7.281 | 2,837,485 | +0.03(+0.47%) |
Jul 03, 2018 | 7.246 | 7.246 | 7.246 | 0 | +0.13(+1.81%) | |
Jul 02, 2018 | 6.963 | 7.165 | 6.791 | 7.118 | 3,420,028 | +0.13(+1.84%) |
Jun 29, 2018 | 7.238 | 7.281 | 6.963 | 6.989 | 4,110,399 | -0.22(-3.10%) |
Jun 28, 2018 | 7.161 | 7.289 | 7.100 | 7.212 | 2,429,618 | +0.09(+1.20%) |
Jun 27, 2018 | 7.272 | 7.556 | 7.126 | 7.126 | 2,765,434 | -0.20(-2.70%) |
Jun 26, 2018 | 7.272 | 7.349 | 7.173 | 7.324 | 2,974,441 | +0.04(+0.59%) |
Jun 25, 2018 | 7.264 | 7.422 | 7.238 | 7.281 | 2,120,227 | -0.02(-0.24%) |
Jun 22, 2018 | 7.564 | 7.564 | 7.195 | 7.298 | 3,463,106 | -0.21(-2.86%) |
Jun 21, 2018 | 7.349 | 7.581 | 7.332 | 7.513 | 2,782,629 | +0.14(+1.86%) |
Jun 20, 2018 | 7.298 | 7.410 | 7.221 | 7.375 | 2,164,764 | +0.13(+1.78%) |
Jun 19, 2018 | 7.195 | 7.281 | 7.161 | 7.246 | 2,873,070 | +0.00(+0.00%) |
Jun 18, 2018 | 7.221 | 7.307 | 7.186 | 7.246 | 1,999,087 | +0.00(+0.00%) |
Jun 15, 2018 | 7.272 | 7.272 | 7.246 | 3,261,278 | +0.05(+0.66%) | |
Jun 14, 2018 | 7.208 | 7.250 | 6.914 | 7.199 | 3,752,658 | -0.04(-0.59%) |
Jun 13, 2018 | 7.429 | 7.505 | 7.182 | 7.242 | 2,714,957 | -0.21(-2.85%) |
Jun 12, 2018 | 7.726 | 7.803 | 7.395 | 7.454 | 5,666,626 | -0.26(-3.41%) |
Jun 11, 2018 | 7.692 | 7.803 | 7.607 | 7.718 | 2,028,267 | +0.02(+0.22%) |
Jun 08, 2018 | 7.522 | 7.752 | 7.505 | 7.701 | 2,199,390 | +0.16(+2.14%) |
Jun 07, 2018 | 7.582 | 7.792 | 7.539 | 7.539 | 2,429,178 | -0.03(-0.34%) |
Jun 06, 2018 | 7.497 | 7.565 | 2,609,308 | -0.01(-0.11%) | ||
Jun 05, 2018 | 7.344 | 7.650 | 7.250 | 7.573 | 3,890,991 | +0.21(+2.89%) |
Jun 04, 2018 | 7.182 | 7.458 | 7.182 | 7.361 | 5,359,115 | +0.20(+2.85%) |