Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.656 | 8.656 | 8.656 | 0 | -0.01(-0.08%) | |
Aug 30, 2018 | 8.663 | 8.697 | 8.656 | 8.663 | 70,240 | -0.01(-0.08%) |
Aug 29, 2018 | 8.745 | 8.766 | 8.670 | 8.670 | 51,856 | -0.08(-0.86%) |
Aug 28, 2018 | 8.732 | 8.752 | 8.711 | 8.745 | 33,522 | +0.02(+0.24%) |
Aug 27, 2018 | 8.732 | 8.739 | 8.711 | 8.725 | 27,403 | +0.00(+0.00%) |
Aug 24, 2018 | 8.773 | 8.780 | 8.690 | 8.725 | 26,783 | -0.03(-0.31%) |
Aug 23, 2018 | 8.725 | 8.759 | 8.725 | 8.752 | 13,746 | -0.01(-0.12%) |
Aug 22, 2018 | 8.715 | 8.763 | 8.694 | 8.763 | 41,990 | +0.03(+0.39%) |
Aug 21, 2018 | 8.722 | 8.728 | 8.687 | 8.728 | 22,418 | +0.01(+0.08%) |
Aug 20, 2018 | 8.735 | 8.735 | 8.681 | 8.722 | 32,829 | -0.01(-0.16%) |
Aug 17, 2018 | 8.681 | 8.735 | 8.681 | 8.735 | 47,987 | +0.04(+0.47%) |
Aug 16, 2018 | 8.687 | 8.701 | 8.687 | 8.694 | 34,548 | +0.01(+0.16%) |
Aug 15, 2018 | 8.660 | 8.681 | 8.653 | 8.681 | 21,695 | +0.01(+0.08%) |
Aug 14, 2018 | 8.653 | 8.674 | 8.653 | 8.674 | 27,095 | +0.01(+0.16%) |
Aug 13, 2018 | 8.633 | 8.660 | 8.619 | 8.660 | 26,990 | +0.01(+0.16%) |
Aug 10, 2018 | 8.708 | 8.715 | 8.646 | 8.646 | 32,479 | -0.05(-0.55%) |
Aug 09, 2018 | 8.701 | 8.715 | 8.674 | 8.694 | 30,555 | -0.01(-0.16%) |
Aug 08, 2018 | 8.681 | 8.709 | 8.681 | 8.708 | 46,624 | +0.03(+0.32%) |
Aug 07, 2018 | 8.667 | 8.699 | 8.667 | 8.681 | 41,541 | +0.01(+0.16%) |
Aug 06, 2018 | 8.681 | 8.708 | 8.667 | 8.667 | 34,583 | -0.02(-0.24%) |
Aug 03, 2018 | 8.694 | 8.694 | 8.681 | 8.687 | 28,236 | +0.04(+0.44%) |
Aug 02, 2018 | 8.674 | 8.735 | 8.640 | 8.650 | 82,199 | -0.02(-0.20%) |
Aug 01, 2018 | 8.667 | 8.735 | 8.660 | 8.667 | 72,246 | -0.01(-0.16%) |
Jul 31, 2018 | 8.653 | 8.722 | 8.636 | 8.681 | 88,244 | +0.04(+0.47%) |
Jul 30, 2018 | 8.646 | 8.667 | 8.633 | 8.640 | 16,959 | +0.01(+0.08%) |
Jul 27, 2018 | 8.640 | 8.660 | 8.619 | 8.633 | 73,151 | -0.01(-0.16%) |
Jul 26, 2018 | 8.653 | 8.681 | 8.640 | 8.646 | 71,031 | -0.01(-0.16%) |
Jul 25, 2018 | 8.708 | 8.708 | 8.660 | 8.660 | 18,385 | -0.04(-0.47%) |
Jul 24, 2018 | 8.694 | 8.701 | 8.667 | 8.701 | 17,260 | +0.04(+0.47%) |
Jul 23, 2018 | 8.667 | 8.694 | 8.653 | 8.660 | 34,039 | +0.00(+0.00%) |
Jul 20, 2018 | 8.653 | 8.694 | 8.653 | 8.660 | 38,744 | +0.01(+0.08%) |
Jul 19, 2018 | 8.653 | 8.691 | 8.653 | 8.653 | 47,139 | +0.00(+0.04%) |
Jul 18, 2018 | 8.636 | 8.663 | 8.636 | 8.650 | 33,209 | +0.01(+0.16%) |
Jul 17, 2018 | 8.636 | 8.683 | 8.636 | 8.636 | 61,417 | -0.03(-0.31%) |
Jul 16, 2018 | 8.697 | 8.711 | 8.650 | 8.663 | 35,660 | -0.04(-0.47%) |
Jul 13, 2018 | 8.697 | 8.704 | 8.691 | 8.704 | 12,433 | +0.03(+0.31%) |
Jul 12, 2018 | 8.677 | 8.704 | 8.657 | 8.677 | 26,799 | +0.00(+0.00%) |
Jul 11, 2018 | 8.636 | 8.684 | 8.629 | 8.677 | 16,215 | +0.06(+0.71%) |
Jul 10, 2018 | 8.589 | 8.629 | 8.589 | 8.616 | 23,777 | +0.03(+0.40%) |
Jul 09, 2018 | 8.623 | 8.643 | 8.582 | 8.582 | 20,430 | -0.03(-0.39%) |
Jul 06, 2018 | 8.643 | 8.657 | 8.589 | 8.616 | 27,341 | +0.01(+0.08%) |
Jul 05, 2018 | 8.609 | 8.663 | 8.609 | 8.609 | 26,819 | -0.02(-0.24%) |
Jul 03, 2018 | 8.629 | 8.629 | 8.629 | 0 | -0.01(-0.08%) | |
Jul 02, 2018 | 8.575 | 8.636 | 8.564 | 8.636 | 41,046 | +0.07(+0.79%) |
Jun 29, 2018 | 8.561 | 8.568 | 8.521 | 8.568 | 36,778 | +0.02(+0.24%) |
Jun 28, 2018 | 8.568 | 8.581 | 8.534 | 8.548 | 33,478 | -0.01(-0.08%) |
Jun 27, 2018 | 8.582 | 8.590 | 8.548 | 8.555 | 56,200 | -0.03(-0.32%) |
Jun 26, 2018 | 8.595 | 8.602 | 8.560 | 8.582 | 22,300 | -0.01(-0.07%) |
Jun 25, 2018 | 8.568 | 8.589 | 8.541 | 8.589 | 16,270 | +0.03(+0.36%) |
Jun 22, 2018 | 8.548 | 8.568 | 8.541 | 8.558 | 35,324 | +0.02(+0.28%) |
Jun 21, 2018 | 8.527 | 8.541 | 8.527 | 8.534 | 18,018 | +0.00(+0.04%) |
Jun 20, 2018 | 8.578 | 8.585 | 8.531 | 8.531 | 34,240 | -0.05(-0.63%) |
Jun 19, 2018 | 8.565 | 8.585 | 8.544 | 8.585 | 40,420 | +0.03(+0.32%) |
Jun 18, 2018 | 8.565 | 8.576 | 8.558 | 8.558 | 23,492 | -0.02(-0.24%) |
Jun 15, 2018 | 8.578 | 8.544 | 8.578 | 36,912 | +0.03(+0.40%) | |
Jun 14, 2018 | 8.544 | 8.558 | 8.538 | 8.544 | 49,147 | -0.01(-0.08%) |
Jun 13, 2018 | 8.531 | 8.551 | 8.528 | 8.551 | 46,061 | +0.03(+0.32%) |
Jun 12, 2018 | 8.490 | 8.539 | 8.487 | 8.524 | 54,333 | +0.03(+0.40%) |
Jun 11, 2018 | 8.490 | 8.511 | 8.470 | 8.490 | 50,600 | +0.02(+0.24%) |
Jun 08, 2018 | 8.470 | 8.497 | 8.463 | 8.470 | 48,985 | +0.01(+0.08%) |
Jun 07, 2018 | 8.483 | 8.483 | 8.456 | 8.463 | 31,918 | -0.03(-0.32%) |
Jun 06, 2018 | 8.490 | 8.456 | 8.490 | 47,362 | +0.01(+0.08%) | |
Jun 05, 2018 | 8.477 | 8.497 | 8.477 | 8.483 | 43,286 | -0.01(-0.08%) |
Jun 04, 2018 | 8.477 | 8.497 | 8.477 | 8.490 | 36,935 | +0.01(+0.16%) |