Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.248 | 9.248 | 9.248 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 9.270 | 9.276 | 9.236 | 9.259 | 216,991 | -0.02(-0.24%) |
Aug 29, 2018 | 9.231 | 9.281 | 9.231 | 9.281 | 209,595 | +0.07(+0.79%) |
Aug 28, 2018 | 9.208 | 9.234 | 9.197 | 9.208 | 271,187 | +0.00(+0.00%) |
Aug 27, 2018 | 9.147 | 9.220 | 9.147 | 9.208 | 336,269 | +0.08(+0.92%) |
Aug 24, 2018 | 9.091 | 9.124 | 9.091 | 9.124 | 221,692 | +0.05(+0.56%) |
Aug 23, 2018 | 9.052 | 9.102 | 9.052 | 9.074 | 189,366 | -0.01(-0.12%) |
Aug 22, 2018 | 9.074 | 9.113 | 9.068 | 9.085 | 219,840 | +0.00(+0.00%) |
Aug 21, 2018 | 9.074 | 9.124 | 9.068 | 9.085 | 265,218 | +0.03(+0.31%) |
Aug 20, 2018 | 9.063 | 9.068 | 9.042 | 9.057 | 127,795 | +0.02(+0.19%) |
Aug 17, 2018 | 9.035 | 9.046 | 9.029 | 9.040 | 139,518 | +0.00(+0.00%) |
Aug 16, 2018 | 8.979 | 9.046 | 8.979 | 9.040 | 169,333 | +0.08(+0.94%) |
Aug 15, 2018 | 8.951 | 8.973 | 8.920 | 8.957 | 302,102 | -0.03(-0.37%) |
Aug 14, 2018 | 8.990 | 9.029 | 8.975 | 8.990 | 213,201 | +0.01(+0.06%) |
Aug 13, 2018 | 8.984 | 9.012 | 8.976 | 8.984 | 140,843 | +0.02(+0.19%) |
Aug 10, 2018 | 8.973 | 9.001 | 8.951 | 8.968 | 230,987 | -0.03(-0.37%) |
Aug 09, 2018 | 9.024 | 9.040 | 9.001 | 9.001 | 277,100 | -0.02(-0.19%) |
Aug 08, 2018 | 9.001 | 9.035 | 8.957 | 9.018 | 317,196 | +0.02(+0.19%) |
Aug 07, 2018 | 8.979 | 9.007 | 8.973 | 9.001 | 153,177 | +0.06(+0.62%) |
Aug 06, 2018 | 8.923 | 8.962 | 8.884 | 8.945 | 221,396 | +0.02(+0.19%) |
Aug 03, 2018 | 8.895 | 8.929 | 8.895 | 8.929 | 150,706 | +0.02(+0.25%) |
Aug 02, 2018 | 8.817 | 8.906 | 8.789 | 8.906 | 244,880 | +0.05(+0.57%) |
Aug 01, 2018 | 8.878 | 8.878 | 8.823 | 8.856 | 314,153 | +0.00(+0.00%) |
Jul 31, 2018 | 8.839 | 8.881 | 8.826 | 8.856 | 346,032 | +0.04(+0.51%) |
Jul 30, 2018 | 8.934 | 8.935 | 8.800 | 8.811 | 398,604 | -0.12(-1.37%) |
Jul 27, 2018 | 8.996 | 9.007 | 8.915 | 8.934 | 102,680 | -0.07(-0.74%) |
Jul 26, 2018 | 9.001 | 9.007 | 8.962 | 9.001 | 261,277 | -0.02(-0.19%) |
Jul 25, 2018 | 8.951 | 9.018 | 8.943 | 9.018 | 214,092 | +0.08(+0.87%) |
Jul 24, 2018 | 8.917 | 8.973 | 8.917 | 8.940 | 207,666 | +0.04(+0.44%) |
Jul 23, 2018 | 8.890 | 8.904 | 8.862 | 8.901 | 211,406 | +0.01(+0.06%) |
Jul 20, 2018 | 8.856 | 8.901 | 8.856 | 8.895 | 155,578 | +0.02(+0.19%) |
Jul 19, 2018 | 8.884 | 8.901 | 8.851 | 8.878 | 363,159 | -0.01(-0.06%) |
Jul 18, 2018 | 8.862 | 8.895 | 8.851 | 8.884 | 203,043 | +0.04(+0.44%) |
Jul 17, 2018 | 8.789 | 8.851 | 8.789 | 8.845 | 311,209 | +0.03(+0.38%) |
Jul 16, 2018 | 8.823 | 8.834 | 8.806 | 8.811 | 241,129 | +0.01(+0.13%) |
Jul 13, 2018 | 8.778 | 8.839 | 8.778 | 8.800 | 476,487 | +0.01(+0.13%) |
Jul 12, 2018 | 8.761 | 8.800 | 8.761 | 8.789 | 667,306 | +0.07(+0.77%) |
Jul 11, 2018 | 8.750 | 8.767 | 8.722 | 8.722 | 224,779 | -0.05(-0.57%) |
Jul 10, 2018 | 8.761 | 8.789 | 8.745 | 8.772 | 151,994 | +0.02(+0.26%) |
Jul 09, 2018 | 8.705 | 8.772 | 8.705 | 8.750 | 207,508 | +0.07(+0.84%) |
Jul 06, 2018 | 8.605 | 8.694 | 8.602 | 8.678 | 365,200 | +0.08(+0.91%) |
Jul 05, 2018 | 8.599 | 8.619 | 8.571 | 8.599 | 317,131 | +0.04(+0.46%) |
Jul 03, 2018 | 8.560 | 8.560 | 8.560 | 0 | -0.03(-0.32%) | |
Jul 02, 2018 | 8.549 | 8.599 | 8.538 | 8.588 | 408,275 | -0.02(-0.19%) |
Jun 29, 2018 | 8.599 | 8.651 | 8.599 | 8.605 | 298,000 | +0.03(+0.39%) |
Jun 28, 2018 | 8.516 | 8.583 | 8.516 | 8.571 | 251,347 | +0.03(+0.33%) |
Jun 27, 2018 | 8.616 | 8.661 | 8.532 | 8.544 | 532,731 | -0.06(-0.65%) |
Jun 26, 2018 | 8.611 | 8.627 | 8.571 | 8.599 | 338,951 | +0.01(+0.13%) |
Jun 25, 2018 | 8.689 | 8.689 | 8.527 | 8.588 | 499,853 | -0.14(-1.60%) |
Jun 22, 2018 | 8.717 | 8.744 | 8.717 | 8.728 | 206,462 | +0.04(+0.51%) |
Jun 21, 2018 | 8.733 | 8.733 | 8.678 | 8.683 | 299,921 | -0.03(-0.32%) |
Jun 20, 2018 | 8.733 | 8.767 | 8.711 | 8.711 | 216,828 | +0.02(+0.19%) |
Jun 19, 2018 | 8.683 | 8.711 | 8.655 | 8.694 | 412,551 | -0.04(-0.51%) |
Jun 18, 2018 | 8.728 | 8.750 | 8.705 | 8.739 | 207,920 | -0.02(-0.25%) |
Jun 15, 2018 | 8.773 | 8.731 | 8.761 | 235,770 | -0.02(-0.25%) | |
Jun 14, 2018 | 8.789 | 8.806 | 8.776 | 8.784 | 226,898 | +0.02(+0.19%) |
Jun 13, 2018 | 8.789 | 8.800 | 8.750 | 8.767 | 187,940 | -0.02(-0.19%) |
Jun 12, 2018 | 8.756 | 8.784 | 8.739 | 8.784 | 254,367 | +0.04(+0.51%) |
Jun 11, 2018 | 8.728 | 8.772 | 8.728 | 8.739 | 327,170 | +0.01(+0.13%) |
Jun 08, 2018 | 8.705 | 8.733 | 8.678 | 8.728 | 218,669 | +0.01(+0.06%) |
Jun 07, 2018 | 8.739 | 8.756 | 8.711 | 8.722 | 453,337 | +0.01(+0.06%) |
Jun 06, 2018 | 8.739 | 8.717 | 344,378 | +0.07(+0.77%) | ||
Jun 05, 2018 | 8.622 | 8.672 | 8.622 | 8.650 | 175,050 | +0.03(+0.39%) |
Jun 04, 2018 | 8.638 | 8.644 | 8.599 | 8.616 | 277,213 | +0.02(+0.19%) |