Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.283 | 8.283 | 8.283 | 0 | -0.05(-0.57%) | |
Aug 30, 2018 | 8.331 | 8.353 | 8.331 | 8.331 | 35,367 | -0.03(-0.41%) |
Aug 29, 2018 | 8.296 | 8.366 | 8.296 | 8.366 | 18,231 | +0.09(+1.05%) |
Aug 28, 2018 | 8.257 | 8.301 | 8.257 | 8.279 | 20,722 | +0.05(+0.58%) |
Aug 27, 2018 | 8.179 | 8.244 | 8.179 | 8.231 | 23,501 | +0.11(+1.39%) |
Aug 24, 2018 | 8.089 | 8.136 | 8.089 | 8.119 | 22,182 | +0.10(+1.30%) |
Aug 23, 2018 | 8.084 | 8.145 | 8.015 | 8.015 | 26,854 | -0.07(-0.86%) |
Aug 22, 2018 | 8.097 | 8.128 | 8.084 | 8.084 | 14,252 | +0.02(+0.21%) |
Aug 21, 2018 | 7.998 | 8.099 | 7.998 | 8.067 | 28,777 | +0.09(+1.08%) |
Aug 20, 2018 | 7.881 | 7.983 | 7.881 | 7.980 | 18,517 | +0.08(+0.99%) |
Aug 17, 2018 | 7.872 | 7.915 | 7.838 | 7.902 | 17,561 | +0.10(+1.33%) |
Aug 16, 2018 | 7.699 | 7.816 | 7.699 | 7.799 | 30,101 | +0.08(+1.01%) |
Aug 15, 2018 | 7.747 | 7.751 | 7.716 | 7.721 | 36,124 | -0.18(-2.30%) |
Aug 14, 2018 | 7.894 | 7.933 | 7.894 | 7.902 | 13,582 | +0.00(+0.00%) |
Aug 13, 2018 | 7.937 | 7.967 | 7.902 | 7.902 | 29,183 | +0.00(+0.05%) |
Aug 10, 2018 | 7.980 | 7.980 | 7.894 | 7.898 | 36,277 | -0.18(-2.25%) |
Aug 09, 2018 | 8.132 | 8.179 | 8.080 | 8.080 | 14,185 | -0.05(-0.59%) |
Aug 08, 2018 | 8.097 | 8.128 | 8.091 | 8.128 | 20,828 | -0.03(-0.42%) |
Aug 07, 2018 | 8.223 | 8.223 | 8.145 | 8.162 | 34,091 | +0.05(+0.64%) |
Aug 06, 2018 | 8.136 | 8.136 | 8.084 | 8.110 | 22,129 | +0.01(+0.16%) |
Aug 03, 2018 | 8.136 | 8.136 | 8.080 | 8.097 | 7,856 | -0.01(-0.16%) |
Aug 02, 2018 | 8.084 | 8.110 | 8.064 | 8.110 | 35,769 | -0.09(-1.11%) |
Aug 01, 2018 | 8.205 | 8.227 | 8.175 | 8.201 | 42,081 | -0.05(-0.58%) |
Jul 31, 2018 | 8.275 | 8.275 | 8.210 | 8.249 | 42,731 | -0.01(-0.16%) |
Jul 30, 2018 | 8.274 | 8.291 | 8.262 | 8.262 | 53,838 | -0.04(-0.47%) |
Jul 27, 2018 | 8.266 | 8.357 | 8.266 | 8.301 | 54,069 | +0.03(+0.31%) |
Jul 26, 2018 | 8.292 | 8.331 | 8.262 | 8.275 | 42,862 | +0.06(+0.68%) |
Jul 25, 2018 | 8.171 | 8.288 | 8.132 | 8.218 | 59,074 | +0.03(+0.37%) |
Jul 24, 2018 | 8.141 | 8.188 | 8.141 | 8.188 | 40,207 | +0.14(+1.72%) |
Jul 23, 2018 | 8.019 | 8.050 | 8.019 | 8.050 | 8,318 | +0.04(+0.49%) |
Jul 20, 2018 | 8.011 | 8.030 | 7.998 | 8.011 | 17,720 | -0.05(-0.59%) |
Jul 19, 2018 | 8.037 | 8.058 | 8.032 | 8.058 | 13,466 | -0.03(-0.43%) |
Jul 18, 2018 | 8.058 | 8.128 | 8.058 | 8.093 | 37,021 | +0.03(+0.38%) |
Jul 17, 2018 | 8.011 | 8.063 | 8.001 | 8.063 | 33,640 | +0.07(+0.84%) |
Jul 16, 2018 | 7.989 | 8.002 | 7.980 | 7.996 | 23,534 | +0.04(+0.46%) |
Jul 13, 2018 | 7.877 | 7.959 | 7.877 | 7.959 | 69,897 | +0.04(+0.49%) |
Jul 12, 2018 | 7.877 | 7.944 | 7.877 | 7.920 | 12,459 | +0.10(+1.22%) |
Jul 11, 2018 | 7.907 | 7.911 | 7.825 | 7.825 | 48,008 | -0.13(-1.63%) |
Jul 10, 2018 | 7.933 | 7.959 | 7.898 | 7.954 | 164,951 | +0.04(+0.55%) |
Jul 09, 2018 | 7.989 | 7.989 | 7.902 | 7.911 | 100,749 | -0.01(-0.16%) |
Jul 06, 2018 | 7.898 | 7.954 | 7.898 | 7.924 | 99,319 | -0.01(-0.16%) |
Jul 05, 2018 | 7.924 | 7.967 | 7.924 | 7.937 | 62,586 | +0.07(+0.88%) |
Jul 03, 2018 | 7.868 | 7.868 | 7.868 | 0 | +0.05(+0.61%) | |
Jul 02, 2018 | 7.885 | 7.885 | 7.803 | 7.820 | 35,762 | -0.07(-0.93%) |
Jun 29, 2018 | 7.881 | 7.920 | 7.881 | 7.894 | 8,567 | +0.08(+1.05%) |
Jun 28, 2018 | 7.790 | 7.825 | 7.738 | 7.812 | 47,934 | -0.04(-0.50%) |
Jun 27, 2018 | 7.907 | 7.937 | 7.851 | 7.851 | 63,171 | -0.06(-0.71%) |
Jun 26, 2018 | 7.937 | 7.937 | 7.881 | 7.907 | 58,369 | -0.08(-0.98%) |
Jun 25, 2018 | 8.032 | 8.032 | 7.954 | 7.985 | 26,993 | -0.13(-1.55%) |
Jun 22, 2018 | 8.102 | 8.119 | 8.045 | 8.110 | 25,750 | +0.10(+1.19%) |
Jun 21, 2018 | 8.071 | 8.071 | 8.011 | 8.015 | 24,825 | -0.08(-0.96%) |
Jun 20, 2018 | 8.084 | 8.110 | 8.076 | 8.093 | 26,877 | +0.00(+0.05%) |
Jun 19, 2018 | 8.214 | 8.214 | 8.041 | 8.089 | 34,796 | -0.13(-1.53%) |
Jun 18, 2018 | 8.275 | 8.275 | 8.166 | 8.214 | 33,761 | -0.14(-1.66%) |
Jun 15, 2018 | 8.370 | 8.400 | 8.353 | 65,840 | -0.05(-0.57%) | |
Jun 14, 2018 | 8.413 | 8.414 | 8.392 | 8.400 | 24,479 | +0.05(+0.57%) |
Jun 13, 2018 | 8.327 | 8.353 | 8.320 | 8.353 | 29,100 | +0.08(+0.94%) |
Jun 12, 2018 | 8.279 | 8.295 | 8.266 | 8.275 | 58,683 | +0.00(+0.05%) |
Jun 11, 2018 | 8.296 | 8.330 | 8.270 | 8.270 | 57,937 | -0.03(-0.31%) |
Jun 08, 2018 | 8.253 | 8.316 | 8.240 | 8.296 | 67,986 | +0.04(+0.47%) |
Jun 07, 2018 | 8.331 | 8.331 | 8.249 | 8.257 | 54,009 | -0.06(-0.78%) |
Jun 06, 2018 | 8.324 | 8.322 | 19,194 | +0.13(+1.58%) | ||
Jun 05, 2018 | 8.175 | 8.197 | 8.166 | 8.192 | 41,938 | +0.05(+0.64%) |
Jun 04, 2018 | 8.162 | 8.175 | 8.132 | 8.141 | 90,335 | +0.03(+0.37%) |