Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.773 | 8.887 | 8.744 | 8.834 | 312,335 | +0.05(+0.53%) |
Jul 30, 2018 | 8.869 | 8.869 | 8.738 | 8.788 | 294,894 | -0.01(-0.13%) |
Jul 27, 2018 | 8.948 | 8.948 | 8.729 | 8.799 | 356,379 | -0.09(-0.98%) |
Jul 26, 2018 | 8.852 | 8.907 | 8.788 | 8.887 | 389,759 | +0.04(+0.43%) |
Jul 25, 2018 | 8.863 | 8.865 | 8.782 | 8.849 | 306,771 | +0.05(+0.53%) |
Jul 24, 2018 | 8.852 | 8.867 | 8.788 | 8.802 | 351,715 | -0.08(-0.85%) |
Jul 23, 2018 | 8.948 | 8.948 | 8.853 | 8.878 | 208,785 | -0.03(-0.33%) |
Jul 20, 2018 | 8.852 | 8.924 | 8.852 | 8.907 | 304,905 | +0.10(+1.16%) |
Jul 19, 2018 | 8.837 | 8.837 | 8.791 | 8.805 | 315,331 | -0.04(-0.43%) |
Jul 18, 2018 | 8.820 | 8.852 | 8.788 | 8.843 | 339,089 | +0.01(+0.10%) |
Jul 17, 2018 | 8.855 | 8.895 | 8.830 | 8.834 | 262,579 | -0.08(-0.85%) |
Jul 16, 2018 | 8.927 | 8.932 | 8.866 | 8.910 | 326,844 | +0.02(+0.23%) |
Jul 13, 2018 | 8.872 | 8.904 | 8.831 | 8.890 | 262,332 | +0.04(+0.43%) |
Jul 12, 2018 | 8.802 | 8.872 | 8.788 | 8.852 | 371,541 | +0.07(+0.80%) |
Jul 11, 2018 | 8.852 | 8.852 | 8.732 | 8.782 | 328,167 | -0.07(-0.82%) |
Jul 10, 2018 | 8.930 | 8.930 | 8.847 | 8.855 | 346,742 | -0.05(-0.52%) |
Jul 09, 2018 | 8.959 | 9.000 | 8.884 | 8.901 | 352,007 | -0.02(-0.20%) |
Jul 06, 2018 | 8.904 | 8.945 | 8.881 | 8.919 | 329,322 | +0.02(+0.23%) |
Jul 05, 2018 | 8.930 | 8.933 | 8.831 | 8.898 | 260,091 | +0.07(+0.76%) |
Jul 03, 2018 | 8.831 | 8.831 | 8.831 | 0 | -0.01(-0.13%) | |
Jul 02, 2018 | 8.791 | 8.857 | 8.744 | 8.843 | 297,416 | +0.10(+1.13%) |
Jun 29, 2018 | 8.715 | 8.825 | 8.697 | 8.744 | 469,128 | +0.07(+0.77%) |
Jun 28, 2018 | 8.703 | 8.768 | 8.648 | 8.677 | 519,065 | -0.01(-0.10%) |
Jun 27, 2018 | 8.703 | 8.761 | 8.674 | 8.686 | 353,193 | -0.04(-0.43%) |
Jun 26, 2018 | 8.729 | 8.741 | 8.651 | 8.724 | 604,572 | -0.01(-0.07%) |
Jun 25, 2018 | 8.700 | 8.764 | 8.674 | 8.729 | 630,412 | +0.04(+0.47%) |
Jun 22, 2018 | 8.689 | 8.754 | 8.668 | 8.689 | 568,721 | +0.00(+0.00%) |
Jun 21, 2018 | 8.680 | 8.692 | 8.604 | 8.689 | 632,639 | +0.01(+0.17%) |
Jun 20, 2018 | 8.727 | 8.735 | 8.660 | 8.674 | 481,799 | -0.08(-0.90%) |
Jun 19, 2018 | 8.802 | 8.729 | 8.753 | 444,140 | -0.05(-0.56%) | |
Jun 18, 2018 | 8.825 | 8.825 | 8.738 | 8.802 | 342,306 | +0.01(+0.17%) |
Jun 15, 2018 | 8.875 | 8.785 | 8.788 | 450,913 | -0.09(-0.98%) | |
Jun 14, 2018 | 8.922 | 8.922 | 8.837 | 8.875 | 282,865 | +0.02(+0.23%) |
Jun 13, 2018 | 8.939 | 8.948 | 8.805 | 8.855 | 348,021 | +0.02(+0.23%) |
Jun 12, 2018 | 8.977 | 8.986 | 8.820 | 8.834 | 418,585 | -0.10(-1.17%) |
Jun 11, 2018 | 8.977 | 9.000 | 8.930 | 8.939 | 491,005 | -0.05(-0.52%) |
Jun 08, 2018 | 8.945 | 9.009 | 8.907 | 8.986 | 628,570 | +0.09(+0.98%) |
Jun 07, 2018 | 8.988 | 8.988 | 8.855 | 8.898 | 281,044 | -0.05(-0.59%) |
Jun 06, 2018 | 8.912 | 8.951 | 255,685 | -0.08(-0.87%) | ||
Jun 05, 2018 | 9.099 | 9.099 | 8.993 | 9.029 | 304,296 | -0.04(-0.42%) |
Jun 04, 2018 | 9.020 | 9.087 | 9.020 | 9.067 | 268,370 | +0.08(+0.84%) |
Jun 01, 2018 | 9.038 | 9.038 | 8.930 | 8.991 | 279,498 | -0.01(-0.06%) |
May 31, 2018 | 9.050 | 9.073 | 8.986 | 8.997 | 285,563 | -0.11(-1.25%) |
May 30, 2018 | 9.137 | 9.151 | 9.082 | 9.111 | 348,402 | +0.17(+1.94%) |
May 29, 2018 | 8.842 | 8.946 | 8.823 | 8.938 | 445,430 | +0.06(+0.73%) |
May 25, 2018 | 8.873 | 8.873 | 8.873 | 0 | -0.02(-0.25%) | |
May 24, 2018 | 8.842 | 8.915 | 8.831 | 8.896 | 203,333 | +0.00(+0.00%) |
May 23, 2018 | 8.786 | 8.918 | 8.750 | 8.896 | 195,895 | +0.10(+1.15%) |
May 22, 2018 | 8.898 | 8.940 | 8.736 | 8.795 | 289,124 | -0.12(-1.38%) |
May 21, 2018 | 8.842 | 8.938 | 8.814 | 8.918 | 191,278 | +0.09(+1.02%) |
May 18, 2018 | 8.783 | 8.839 | 8.736 | 8.828 | 385,264 | +0.04(+0.45%) |
May 17, 2018 | 8.786 | 8.789 | 8.740 | 8.789 | 376,465 | +0.02(+0.19%) |
May 16, 2018 | 8.713 | 8.778 | 8.713 | 8.772 | 327,859 | +0.05(+0.55%) |
May 15, 2018 | 8.707 | 8.758 | 8.637 | 8.724 | 368,649 | -0.03(-0.29%) |
May 14, 2018 | 8.823 | 8.823 | 8.722 | 8.750 | 451,169 | -0.03(-0.32%) |
May 11, 2018 | 8.811 | 8.839 | 8.755 | 8.778 | 272,908 | +0.00(+0.03%) |
May 10, 2018 | 8.693 | 8.797 | 8.693 | 8.775 | 220,016 | +0.12(+1.43%) |
May 09, 2018 | 8.609 | 8.671 | 8.528 | 8.651 | 301,144 | +0.09(+1.08%) |
May 08, 2018 | 8.640 | 8.640 | 8.480 | 8.559 | 331,400 | -0.08(-0.94%) |
May 07, 2018 | 8.699 | 8.699 | 8.609 | 8.640 | 320,584 | +0.01(+0.10%) |
May 04, 2018 | 8.640 | 8.677 | 8.618 | 8.632 | 253,610 | +0.01(+0.13%) |
May 03, 2018 | 8.626 | 8.696 | 8.592 | 8.620 | 231,192 | +0.02(+0.26%) |
May 02, 2018 | 8.536 | 8.635 | 8.514 | 8.598 | 320,937 | +0.07(+0.86%) |