Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.848 | 8.879 | 8.817 | 8.817 | 122,969 | -0.04(-0.49%) |
Jul 30, 2018 | 8.904 | 8.904 | 8.842 | 8.861 | 96,337 | -0.04(-0.42%) |
Jul 27, 2018 | 8.910 | 8.916 | 8.892 | 8.898 | 106,616 | -0.02(-0.21%) |
Jul 26, 2018 | 8.867 | 8.916 | 8.818 | 8.916 | 126,383 | +0.06(+0.70%) |
Jul 25, 2018 | 8.848 | 8.867 | 8.842 | 8.854 | 123,033 | -0.01(-0.14%) |
Jul 24, 2018 | 8.867 | 8.910 | 8.836 | 8.867 | 243,197 | +0.04(+0.49%) |
Jul 23, 2018 | 8.792 | 8.823 | 8.792 | 8.823 | 116,913 | +0.04(+0.44%) |
Jul 20, 2018 | 8.772 | 8.803 | 8.772 | 8.785 | 237,881 | -0.01(-0.07%) |
Jul 19, 2018 | 8.803 | 8.816 | 8.779 | 8.791 | 219,924 | -0.02(-0.22%) |
Jul 18, 2018 | 8.803 | 8.822 | 8.797 | 8.810 | 94,778 | +0.01(+0.08%) |
Jul 17, 2018 | 8.803 | 8.809 | 8.772 | 8.803 | 97,004 | +0.01(+0.14%) |
Jul 16, 2018 | 8.748 | 8.791 | 8.735 | 8.791 | 169,448 | +0.05(+0.57%) |
Jul 13, 2018 | 8.791 | 8.797 | 8.729 | 8.742 | 267,883 | -0.04(-0.42%) |
Jul 12, 2018 | 8.809 | 8.822 | 8.772 | 8.779 | 149,059 | -0.01(-0.14%) |
Jul 11, 2018 | 8.834 | 8.847 | 8.785 | 8.791 | 159,467 | -0.04(-0.49%) |
Jul 10, 2018 | 8.871 | 8.877 | 8.816 | 8.834 | 182,338 | -0.02(-0.21%) |
Jul 09, 2018 | 8.840 | 8.882 | 8.834 | 8.853 | 167,716 | +0.01(+0.14%) |
Jul 06, 2018 | 8.847 | 8.853 | 8.816 | 8.840 | 138,390 | +0.03(+0.35%) |
Jul 05, 2018 | 8.803 | 8.828 | 8.803 | 8.809 | 139,544 | +0.01(+0.07%) |
Jul 03, 2018 | 8.803 | 8.803 | 8.803 | 0 | +0.02(+0.21%) | |
Jul 02, 2018 | 8.865 | 8.896 | 8.772 | 8.785 | 447,895 | -0.09(-1.04%) |
Jun 29, 2018 | 8.908 | 8.927 | 8.877 | 8.877 | 236,545 | -0.02(-0.21%) |
Jun 28, 2018 | 8.964 | 8.967 | 8.871 | 8.896 | 276,089 | -0.06(-0.69%) |
Jun 27, 2018 | 8.989 | 9.001 | 8.958 | 8.958 | 100,442 | -0.02(-0.21%) |
Jun 26, 2018 | 8.995 | 9.001 | 8.970 | 8.976 | 82,439 | +0.01(+0.07%) |
Jun 25, 2018 | 9.038 | 9.038 | 8.964 | 8.970 | 180,746 | -0.06(-0.62%) |
Jun 22, 2018 | 8.989 | 9.038 | 8.989 | 9.026 | 89,212 | +0.05(+0.55%) |
Jun 21, 2018 | 8.989 | 9.001 | 8.958 | 8.976 | 135,818 | +0.00(+0.01%) |
Jun 20, 2018 | 8.938 | 8.981 | 8.926 | 8.975 | 152,005 | +0.04(+0.48%) |
Jun 19, 2018 | 8.981 | 9.000 | 8.926 | 8.932 | 144,066 | -0.04(-0.48%) |
Jun 18, 2018 | 9.024 | 9.024 | 8.957 | 8.975 | 108,211 | -0.06(-0.61%) |
Jun 15, 2018 | 9.030 | 8.987 | 9.030 | 142,113 | +0.04(+0.48%) | |
Jun 14, 2018 | 9.012 | 9.043 | 8.975 | 8.987 | 122,045 | -0.01(-0.07%) |
Jun 13, 2018 | 9.012 | 9.024 | 8.987 | 8.993 | 99,676 | +0.01(+0.07%) |
Jun 12, 2018 | 9.012 | 9.015 | 8.981 | 8.987 | 73,964 | -0.02(-0.20%) |
Jun 11, 2018 | 9.030 | 9.030 | 8.981 | 9.006 | 79,392 | -0.01(-0.14%) |
Jun 08, 2018 | 9.012 | 9.043 | 9.006 | 9.018 | 116,249 | +0.02(+0.27%) |
Jun 07, 2018 | 8.975 | 9.000 | 8.963 | 8.993 | 88,507 | +0.03(+0.34%) |
Jun 06, 2018 | 8.914 | 8.963 | 159,346 | +0.02(+0.28%) | ||
Jun 05, 2018 | 8.987 | 8.990 | 8.920 | 8.938 | 131,266 | -0.03(-0.34%) |
Jun 04, 2018 | 9.037 | 9.037 | 8.950 | 8.969 | 124,147 | -0.06(-0.61%) |
Jun 01, 2018 | 9.006 | 9.037 | 9.000 | 9.024 | 101,670 | +0.03(+0.34%) |
May 31, 2018 | 9.030 | 9.030 | 8.981 | 8.993 | 132,412 | -0.02(-0.27%) |
May 30, 2018 | 8.993 | 9.018 | 8.993 | 9.018 | 152,644 | +0.03(+0.34%) |
May 29, 2018 | 8.932 | 8.993 | 8.920 | 8.987 | 253,284 | +0.07(+0.76%) |
May 25, 2018 | 8.920 | 8.920 | 8.920 | 0 | -0.04(-0.41%) | |
May 24, 2018 | 9.006 | 9.006 | 8.950 | 8.957 | 106,455 | -0.02(-0.27%) |
May 23, 2018 | 9.006 | 9.011 | 8.975 | 8.981 | 108,756 | -0.01(-0.12%) |
May 22, 2018 | 9.029 | 9.029 | 8.977 | 8.992 | 133,519 | -0.01(-0.07%) |
May 21, 2018 | 9.011 | 9.047 | 8.983 | 8.998 | 211,819 | +0.01(+0.14%) |
May 18, 2018 | 8.974 | 8.998 | 8.962 | 8.986 | 188,768 | +0.00(+0.00%) |
May 17, 2018 | 9.053 | 9.053 | 8.980 | 8.986 | 151,473 | -0.07(-0.74%) |
May 16, 2018 | 9.053 | 9.072 | 9.023 | 9.053 | 153,811 | -0.01(-0.07%) |
May 15, 2018 | 8.974 | 9.072 | 8.962 | 9.060 | 405,013 | +0.10(+1.09%) |
May 14, 2018 | 8.962 | 9.023 | 8.943 | 8.962 | 184,073 | +0.02(+0.27%) |
May 11, 2018 | 8.949 | 8.962 | 8.931 | 8.937 | 178,134 | -0.02(-0.20%) |
May 10, 2018 | 8.956 | 8.974 | 8.900 | 8.956 | 204,237 | -0.01(-0.07%) |
May 09, 2018 | 8.998 | 9.011 | 8.962 | 8.962 | 230,343 | -0.06(-0.61%) |
May 08, 2018 | 9.023 | 9.035 | 9.004 | 9.017 | 202,563 | +0.00(+0.00%) |
May 07, 2018 | 8.998 | 9.024 | 8.992 | 9.017 | 222,957 | -0.01(-0.07%) |
May 04, 2018 | 9.029 | 9.029 | 8.992 | 9.023 | 137,779 | +0.01(+0.14%) |
May 03, 2018 | 9.017 | 9.029 | 9.011 | 9.011 | 126,872 | -0.01(-0.14%) |
May 02, 2018 | 8.968 | 9.093 | 8.968 | 9.023 | 579,441 | +0.01(+0.14%) |