Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.629 | 8.629 | 8.629 | 0 | -0.09(-0.99%) | |
Aug 30, 2018 | 8.505 | 8.753 | 8.495 | 8.715 | 2,343,008 | +0.21(+2.47%) |
Aug 29, 2018 | 8.495 | 8.677 | 8.486 | 8.505 | 2,423,805 | +0.11(+1.37%) |
Aug 28, 2018 | 8.314 | 8.457 | 8.271 | 8.390 | 3,019,070 | +0.09(+1.03%) |
Aug 27, 2018 | 8.295 | 8.352 | 8.257 | 8.304 | 1,160,609 | +0.09(+1.05%) |
Aug 24, 2018 | 8.161 | 8.276 | 8.085 | 8.218 | 1,430,781 | +0.16(+2.01%) |
Aug 23, 2018 | 7.999 | 8.113 | 7.942 | 8.056 | 1,316,265 | -0.01(-0.12%) |
Aug 22, 2018 | 7.989 | 8.104 | 7.875 | 8.066 | 3,633,413 | +0.16(+2.05%) |
Aug 21, 2018 | 7.817 | 7.980 | 7.741 | 7.903 | 1,878,711 | +0.19(+2.48%) |
Aug 20, 2018 | 7.512 | 7.722 | 7.512 | 7.712 | 1,143,781 | +0.19(+2.54%) |
Aug 17, 2018 | 7.455 | 7.550 | 7.378 | 7.522 | 1,314,177 | +0.10(+1.42%) |
Aug 16, 2018 | 7.350 | 7.512 | 7.283 | 7.417 | 1,613,939 | +0.09(+1.17%) |
Aug 15, 2018 | 7.961 | 8.027 | 7.331 | 7.331 | 4,757,053 | -0.70(-8.68%) |
Aug 14, 2018 | 8.066 | 8.123 | 7.961 | 8.027 | 10,922,227 | +0.05(+0.60%) |
Aug 13, 2018 | 8.075 | 8.218 | 7.932 | 7.980 | 3,555,187 | -0.10(-1.18%) |
Aug 10, 2018 | 7.598 | 8.104 | 7.598 | 8.075 | 3,103,466 | +0.45(+5.88%) |
Aug 09, 2018 | 7.760 | 7.760 | 7.464 | 7.627 | 5,246,980 | -0.09(-1.11%) |
Aug 08, 2018 | 7.588 | 7.789 | 7.541 | 7.712 | 2,181,720 | +0.04(+0.50%) |
Aug 07, 2018 | 7.397 | 7.846 | 7.397 | 7.674 | 3,474,197 | +0.40(+5.51%) |
Aug 06, 2018 | 7.283 | 7.569 | 6.949 | 7.273 | 4,910,354 | -0.02(-0.26%) |
Aug 03, 2018 | 7.302 | 7.426 | 7.149 | 7.292 | 2,043,240 | -0.04(-0.52%) |
Aug 02, 2018 | 7.254 | 7.417 | 7.235 | 7.331 | 1,501,636 | +0.00(+0.00%) |
Aug 01, 2018 | 7.121 | 7.378 | 6.997 | 7.331 | 2,228,328 | +0.10(+1.32%) |
Jul 31, 2018 | 7.312 | 7.388 | 7.130 | 7.235 | 1,610,047 | -0.10(-1.43%) |
Jul 30, 2018 | 7.340 | 7.479 | 7.331 | 7.340 | 1,215,238 | +0.07(+0.92%) |
Jul 27, 2018 | 7.417 | 7.474 | 7.235 | 7.273 | 1,610,768 | -0.14(-1.93%) |
Jul 26, 2018 | 7.541 | 7.684 | 7.345 | 7.417 | 1,561,690 | -0.14(-1.89%) |
Jul 25, 2018 | 7.388 | 7.579 | 7.312 | 7.560 | 1,897,415 | +0.15(+2.06%) |
Jul 24, 2018 | 7.474 | 7.588 | 7.355 | 7.407 | 1,385,288 | -0.02(-0.26%) |
Jul 23, 2018 | 7.579 | 7.665 | 7.397 | 7.426 | 1,514,550 | -0.15(-2.02%) |
Jul 20, 2018 | 7.789 | 7.789 | 7.550 | 7.579 | 1,449,578 | -0.19(-2.46%) |
Jul 19, 2018 | 7.760 | 7.946 | 7.751 | 7.770 | 2,052,636 | -0.02(-0.25%) |
Jul 18, 2018 | 7.741 | 7.860 | 7.617 | 7.789 | 1,284,974 | -0.01(-0.12%) |
Jul 17, 2018 | 7.827 | 7.918 | 7.684 | 7.798 | 1,135,249 | -0.03(-0.37%) |
Jul 16, 2018 | 7.932 | 8.008 | 7.760 | 7.827 | 993,177 | -0.24(-2.96%) |
Jul 13, 2018 | 8.123 | 8.228 | 8.066 | 8.066 | 1,198,591 | -0.08(-0.94%) |
Jul 12, 2018 | 8.247 | 8.304 | 8.104 | 8.142 | 1,563,821 | -0.08(-0.93%) |
Jul 11, 2018 | 8.323 | 8.533 | 8.089 | 8.218 | 2,294,817 | -0.15(-1.82%) |
Jul 10, 2018 | 8.495 | 8.524 | 8.199 | 8.371 | 3,028,738 | -0.12(-1.46%) |
Jul 09, 2018 | 8.333 | 8.514 | 8.314 | 8.495 | 3,273,298 | +0.22(+2.65%) |
Jul 06, 2018 | 7.732 | 8.299 | 7.722 | 8.276 | 2,507,183 | +0.45(+5.73%) |
Jul 05, 2018 | 7.961 | 8.070 | 7.708 | 7.827 | 5,895,742 | +0.16(+2.12%) |
Jul 03, 2018 | 7.665 | 7.665 | 7.665 | 0 | +0.16(+2.16%) | |
Jul 02, 2018 | 7.808 | 7.817 | 7.464 | 7.502 | 1,440,110 | -0.39(-4.96%) |
Jun 29, 2018 | 7.922 | 7.970 | 7.703 | 7.894 | 3,045,344 | +0.01(+0.12%) |
Jun 28, 2018 | 7.665 | 7.961 | 7.579 | 7.884 | 3,574,782 | +0.26(+3.38%) |
Jun 27, 2018 | 7.560 | 7.846 | 7.541 | 7.627 | 3,578,558 | +0.11(+1.52%) |
Jun 26, 2018 | 7.474 | 7.789 | 7.164 | 7.512 | 5,318,548 | -0.20(-2.60%) |
Jun 25, 2018 | 7.970 | 8.075 | 7.693 | 7.712 | 1,985,000 | -0.35(-4.38%) |
Jun 22, 2018 | 7.636 | 8.209 | 7.636 | 8.066 | 6,162,619 | +0.61(+8.19%) |
Jun 21, 2018 | 7.674 | 7.693 | 7.431 | 7.455 | 1,503,376 | -0.31(-3.94%) |
Jun 20, 2018 | 7.856 | 7.913 | 7.703 | 7.760 | 1,683,163 | -0.04(-0.49%) |
Jun 19, 2018 | 7.655 | 7.837 | 7.565 | 7.798 | 1,957,155 | +0.01(+0.12%) |
Jun 18, 2018 | 7.397 | 7.817 | 7.397 | 7.789 | 2,067,160 | +0.39(+5.29%) |
Jun 15, 2018 | 7.684 | 7.331 | 7.397 | 3,985,892 | -0.29(-3.73%) | |
Jun 14, 2018 | 7.827 | 7.980 | 7.579 | 7.684 | 1,384,187 | -0.12(-1.59%) |
Jun 13, 2018 | 7.789 | 7.837 | 7.670 | 7.808 | 1,469,713 | +0.03(+0.37%) |
Jun 12, 2018 | 7.770 | 7.884 | 7.703 | 7.779 | 1,659,874 | +0.04(+0.49%) |
Jun 11, 2018 | 7.636 | 7.770 | 7.607 | 7.741 | 1,954,294 | +0.15(+2.01%) |
Jun 08, 2018 | 7.674 | 7.703 | 7.493 | 7.588 | 1,245,502 | -0.05(-0.63%) |
Jun 07, 2018 | 7.531 | 7.665 | 7.455 | 7.636 | 1,687,310 | +0.14(+1.91%) |
Jun 06, 2018 | 7.359 | 7.493 | 1,887,083 | +0.03(+0.38%) | ||
Jun 05, 2018 | 7.417 | 7.550 | 7.369 | 7.464 | 2,185,310 | -0.01(-0.13%) |
Jun 04, 2018 | 7.598 | 7.794 | 7.436 | 7.474 | 3,558,503 | -0.11(-1.51%) |