Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.920 | 8.920 | 8.920 | 0 | +0.03(+0.38%) | |
Aug 30, 2018 | 8.904 | 8.929 | 8.879 | 8.887 | 163,751 | -0.03(-0.28%) |
Aug 29, 2018 | 8.887 | 8.912 | 8.862 | 8.912 | 99,303 | +0.03(+0.28%) |
Aug 28, 2018 | 8.946 | 8.946 | 8.879 | 8.887 | 86,295 | -0.05(-0.56%) |
Aug 27, 2018 | 8.954 | 8.996 | 8.920 | 8.937 | 123,680 | -0.01(-0.14%) |
Aug 24, 2018 | 8.954 | 8.962 | 8.929 | 8.950 | 69,549 | +0.00(+0.05%) |
Aug 23, 2018 | 8.879 | 8.946 | 8.879 | 8.946 | 127,538 | +0.06(+0.66%) |
Aug 22, 2018 | 8.912 | 8.912 | 8.870 | 8.887 | 43,521 | +0.00(+0.00%) |
Aug 21, 2018 | 8.920 | 8.929 | 8.879 | 8.887 | 54,962 | -0.02(-0.18%) |
Aug 20, 2018 | 8.929 | 8.929 | 8.879 | 8.903 | 49,916 | -0.01(-0.10%) |
Aug 17, 2018 | 8.879 | 8.946 | 8.870 | 8.912 | 57,360 | +0.01(+0.09%) |
Aug 16, 2018 | 8.862 | 8.912 | 8.862 | 8.904 | 77,387 | +0.06(+0.66%) |
Aug 15, 2018 | 8.895 | 8.895 | 8.817 | 8.845 | 81,281 | -0.03(-0.28%) |
Aug 14, 2018 | 8.887 | 8.904 | 8.820 | 8.870 | 169,828 | -0.02(-0.19%) |
Aug 13, 2018 | 8.920 | 8.936 | 8.862 | 8.887 | 86,050 | -0.06(-0.66%) |
Aug 10, 2018 | 9.029 | 9.029 | 8.933 | 8.946 | 44,812 | -0.07(-0.83%) |
Aug 09, 2018 | 8.971 | 9.021 | 8.937 | 9.021 | 56,563 | +0.05(+0.56%) |
Aug 08, 2018 | 8.920 | 8.971 | 8.920 | 8.971 | 34,884 | +0.04(+0.47%) |
Aug 07, 2018 | 8.937 | 8.946 | 8.920 | 8.929 | 85,630 | -0.03(-0.28%) |
Aug 06, 2018 | 8.987 | 8.987 | 8.920 | 8.954 | 88,650 | +0.02(+0.19%) |
Aug 03, 2018 | 8.895 | 8.937 | 8.870 | 8.937 | 83,889 | +0.03(+0.28%) |
Aug 02, 2018 | 8.870 | 8.912 | 8.870 | 8.912 | 48,030 | -0.01(-0.08%) |
Aug 01, 2018 | 8.929 | 8.953 | 8.879 | 8.920 | 57,685 | -0.05(-0.57%) |
Jul 31, 2018 | 8.920 | 8.971 | 8.904 | 8.971 | 48,111 | +0.04(+0.47%) |
Jul 30, 2018 | 8.996 | 9.063 | 8.904 | 8.929 | 106,753 | -0.07(-0.74%) |
Jul 27, 2018 | 8.996 | 9.029 | 8.987 | 8.996 | 77,675 | -0.03(-0.28%) |
Jul 26, 2018 | 8.946 | 9.021 | 8.946 | 9.021 | 59,323 | +0.06(+0.65%) |
Jul 25, 2018 | 9.004 | 9.004 | 8.953 | 8.962 | 97,502 | -0.02(-0.19%) |
Jul 24, 2018 | 9.013 | 9.050 | 8.979 | 8.979 | 104,261 | +0.00(+0.00%) |
Jul 23, 2018 | 9.021 | 9.021 | 8.929 | 8.979 | 126,326 | -0.01(-0.09%) |
Jul 20, 2018 | 9.038 | 9.071 | 8.987 | 8.987 | 101,699 | -0.03(-0.28%) |
Jul 19, 2018 | 9.021 | 9.071 | 8.998 | 9.013 | 94,748 | +0.03(+0.28%) |
Jul 18, 2018 | 9.004 | 9.004 | 8.954 | 8.987 | 56,754 | +0.00(+0.00%) |
Jul 17, 2018 | 8.937 | 8.987 | 8.912 | 8.987 | 109,040 | +0.07(+0.75%) |
Jul 16, 2018 | 8.937 | 8.937 | 8.895 | 8.920 | 93,343 | -0.05(-0.56%) |
Jul 13, 2018 | 9.063 | 9.063 | 8.962 | 8.971 | 60,076 | -0.08(-0.83%) |
Jul 12, 2018 | 8.979 | 9.054 | 8.954 | 9.046 | 87,404 | +0.07(+0.75%) |
Jul 11, 2018 | 9.088 | 9.088 | 8.920 | 8.979 | 146,599 | -0.12(-1.28%) |
Jul 10, 2018 | 9.071 | 9.160 | 9.055 | 9.095 | 267,033 | +0.04(+0.49%) |
Jul 09, 2018 | 9.136 | 9.160 | 9.051 | 9.051 | 196,433 | -0.04(-0.49%) |
Jul 06, 2018 | 9.006 | 9.112 | 9.006 | 9.095 | 104,007 | +0.06(+0.72%) |
Jul 05, 2018 | 9.031 | 8.933 | 9.031 | 129,375 | +0.08(+0.90%) | |
Jul 03, 2018 | 8.950 | 8.950 | 8.950 | 0 | +0.02(+0.27%) | |
Jul 02, 2018 | 8.893 | 8.925 | 8.861 | 8.925 | 70,212 | +0.04(+0.46%) |
Jun 29, 2018 | 8.836 | 8.893 | 8.828 | 8.885 | 119,081 | +0.06(+0.64%) |
Jun 28, 2018 | 8.812 | 8.909 | 8.747 | 8.828 | 110,761 | +0.03(+0.37%) |
Jun 27, 2018 | 8.869 | 8.869 | 8.771 | 8.796 | 151,553 | -0.03(-0.32%) |
Jun 26, 2018 | 8.788 | 8.844 | 8.755 | 8.824 | 122,949 | +0.02(+0.23%) |
Jun 25, 2018 | 8.869 | 8.885 | 8.731 | 8.804 | 123,921 | -0.06(-0.73%) |
Jun 22, 2018 | 8.844 | 8.901 | 8.820 | 8.869 | 49,043 | +0.06(+0.64%) |
Jun 21, 2018 | 8.869 | 8.885 | 8.788 | 8.812 | 65,655 | -0.02(-0.28%) |
Jun 20, 2018 | 8.755 | 8.841 | 8.747 | 8.836 | 100,847 | +0.09(+1.02%) |
Jun 19, 2018 | 8.666 | 8.755 | 8.666 | 8.747 | 60,664 | +0.06(+0.65%) |
Jun 18, 2018 | 8.796 | 8.796 | 8.666 | 8.690 | 116,995 | -0.11(-1.20%) |
Jun 15, 2018 | 8.796 | 8.780 | 8.796 | 53,299 | +0.02(+0.18%) | |
Jun 14, 2018 | 8.771 | 8.788 | 8.752 | 8.780 | 53,472 | +0.02(+0.28%) |
Jun 13, 2018 | 8.739 | 8.780 | 8.720 | 8.755 | 34,954 | +0.06(+0.64%) |
Jun 12, 2018 | 8.731 | 8.755 | 8.682 | 8.700 | 109,771 | +0.02(+0.20%) |
Jun 11, 2018 | 8.707 | 8.739 | 8.682 | 8.682 | 131,884 | -0.04(-0.46%) |
Jun 08, 2018 | 8.715 | 8.731 | 8.703 | 8.723 | 59,855 | +0.02(+0.19%) |
Jun 07, 2018 | 8.723 | 8.755 | 8.707 | 8.707 | 128,151 | -0.02(-0.28%) |
Jun 06, 2018 | 8.715 | 8.731 | 99,047 | -0.02(-0.28%) | ||
Jun 05, 2018 | 8.796 | 8.820 | 8.755 | 8.755 | 142,390 | -0.08(-0.92%) |
Jun 04, 2018 | 8.844 | 8.901 | 8.755 | 8.836 | 75,540 | -0.01(-0.09%) |