Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.21(-2.43%) | |
Aug 30, 2018 | 8.585 | 8.629 | 8.309 | 8.629 | 42,237 | +0.01(+0.16%) |
Aug 29, 2018 | 8.585 | 8.646 | 8.585 | 8.616 | 13,534 | +0.03(+0.36%) |
Aug 28, 2018 | 8.464 | 8.585 | 8.437 | 8.585 | 9,040 | +0.04(+0.42%) |
Aug 27, 2018 | 8.482 | 8.598 | 8.437 | 8.549 | 160,972 | +0.11(+1.32%) |
Aug 24, 2018 | 8.388 | 8.437 | 8.326 | 8.437 | 11,648 | +0.04(+0.53%) |
Aug 23, 2018 | 8.312 | 8.437 | 8.312 | 8.393 | 24,720 | -0.04(-0.53%) |
Aug 22, 2018 | 8.437 | 8.437 | 8.283 | 8.437 | 11,518 | +0.00(+0.00%) |
Aug 21, 2018 | 8.571 | 8.571 | 8.379 | 8.437 | 26,432 | -0.06(-0.68%) |
Aug 20, 2018 | 8.598 | 8.629 | 8.495 | 8.495 | 6,715 | -0.10(-1.14%) |
Aug 17, 2018 | 8.647 | 8.647 | 8.478 | 8.594 | 11,424 | -0.00(-0.05%) |
Aug 16, 2018 | 8.661 | 8.662 | 8.598 | 8.598 | 3,469 | +0.00(+0.00%) |
Aug 15, 2018 | 8.634 | 8.705 | 8.598 | 8.598 | 28,195 | -0.04(-0.41%) |
Aug 14, 2018 | 8.704 | 8.704 | 8.629 | 8.634 | 8,760 | -0.03(-0.36%) |
Aug 13, 2018 | 8.839 | 8.839 | 8.661 | 8.665 | 54,654 | -0.20(-2.22%) |
Aug 10, 2018 | 8.924 | 8.924 | 8.732 | 8.862 | 46,144 | -0.12(-1.34%) |
Aug 09, 2018 | 9.049 | 9.049 | 8.938 | 8.982 | 8,783 | +0.02(+0.22%) |
Aug 08, 2018 | 8.924 | 9.173 | 8.911 | 8.962 | 21,127 | -0.03(-0.37%) |
Aug 07, 2018 | 8.924 | 8.995 | 8.893 | 8.995 | 34,503 | -0.08(-0.84%) |
Aug 06, 2018 | 8.973 | 9.120 | 8.947 | 9.071 | 9,419 | +0.08(+0.94%) |
Aug 03, 2018 | 8.924 | 8.987 | 8.924 | 8.987 | 3,584 | +0.00(+0.00%) |
Aug 02, 2018 | 8.937 | 9.089 | 8.928 | 8.987 | 177,199 | -0.05(-0.54%) |
Aug 01, 2018 | 8.915 | 9.036 | 8.915 | 9.036 | 10,514 | -0.06(-0.69%) |
Jul 31, 2018 | 9.187 | 9.187 | 9.037 | 9.098 | 5,806 | +0.04(+0.39%) |
Jul 30, 2018 | 8.995 | 9.062 | 8.951 | 9.062 | 45,031 | +0.09(+1.00%) |
Jul 27, 2018 | 8.862 | 8.973 | 8.862 | 8.973 | 9,856 | +0.09(+1.00%) |
Jul 26, 2018 | 8.920 | 8.920 | 8.875 | 8.884 | 17,868 | -0.04(-0.40%) |
Jul 25, 2018 | 8.920 | 9.145 | 8.920 | 8.920 | 6,914 | -0.00(-0.05%) |
Jul 24, 2018 | 8.928 | 8.928 | 8.866 | 8.924 | 56,795 | +0.00(+0.00%) |
Jul 23, 2018 | 8.951 | 8.973 | 8.848 | 8.924 | 183,563 | -0.03(-0.30%) |
Jul 20, 2018 | 8.817 | 9.303 | 8.777 | 8.951 | 118,905 | -0.40(-4.25%) |
Jul 19, 2018 | 8.933 | 9.348 | 8.750 | 9.348 | 248,615 | +0.33(+3.72%) |
Jul 18, 2018 | 9.085 | 9.103 | 9.018 | 9.013 | 19,295 | -0.16(-1.70%) |
Jul 17, 2018 | 9.196 | 9.206 | 9.143 | 9.170 | 7,349 | -0.05(-0.58%) |
Jul 16, 2018 | 9.411 | 9.411 | 9.181 | 9.223 | 18,202 | -0.09(-0.96%) |
Jul 13, 2018 | 9.205 | 9.312 | 9.196 | 9.312 | 17,122 | -0.04(-0.43%) |
Jul 12, 2018 | 9.196 | 9.353 | 9.178 | 9.353 | 9,748 | +0.04(+0.43%) |
Jul 11, 2018 | 9.245 | 9.312 | 9.245 | 9.312 | 2,844 | -0.01(-0.14%) |
Jul 10, 2018 | 9.491 | 9.491 | 9.299 | 9.326 | 21,732 | -0.23(-2.38%) |
Jul 09, 2018 | 9.437 | 9.576 | 9.437 | 9.553 | 16,242 | +0.12(+1.23%) |
Jul 06, 2018 | 9.464 | 9.464 | 9.081 | 9.437 | 39,601 | -0.05(-0.52%) |
Jul 05, 2018 | 9.460 | 9.603 | 9.361 | 9.486 | 28,871 | +0.07(+0.71%) |
Jul 03, 2018 | 9.420 | 9.420 | 9.420 | 0 | -0.09(-0.94%) | |
Jul 02, 2018 | 9.469 | 9.625 | 9.469 | 9.509 | 77,489 | -0.13(-1.39%) |
Jun 29, 2018 | 9.599 | 9.661 | 9.527 | 9.643 | 15,568 | -0.04(-0.41%) |
Jun 28, 2018 | 9.436 | 9.683 | 9.404 | 9.683 | 45,763 | +0.26(+2.71%) |
Jun 27, 2018 | 9.540 | 9.664 | 9.402 | 9.427 | 17,879 | -0.05(-0.53%) |
Jun 26, 2018 | 9.437 | 9.482 | 9.437 | 9.478 | 5,911 | +0.00(+0.05%) |
Jun 25, 2018 | 9.411 | 9.704 | 9.364 | 9.473 | 17,960 | +0.07(+0.78%) |
Jun 22, 2018 | 9.442 | 9.460 | 9.341 | 9.399 | 305,523 | +0.00(+0.02%) |
Jun 21, 2018 | 9.513 | 9.643 | 9.388 | 9.397 | 89,014 | -0.14(-1.50%) |
Jun 20, 2018 | 9.495 | 9.540 | 9.483 | 9.540 | 1,865 | +0.01(+0.14%) |
Jun 19, 2018 | 9.629 | 9.342 | 9.527 | 29,850 | -0.10(-1.07%) | |
Jun 18, 2018 | 9.705 | 9.705 | 9.587 | 9.629 | 19,685 | +0.00(+0.00%) |
Jun 15, 2018 | 9.652 | 9.598 | 9.629 | 42,208 | -0.01(-0.14%) | |
Jun 14, 2018 | 9.618 | 9.643 | 9.599 | 9.643 | 10,326 | -0.02(-0.23%) |
Jun 13, 2018 | 9.656 | 9.710 | 9.634 | 9.665 | 5,248 | -0.07(-0.69%) |
Jun 12, 2018 | 9.714 | 9.732 | 9.707 | 9.732 | 6,874 | +0.12(+1.21%) |
Jun 11, 2018 | 9.638 | 9.678 | 9.603 | 9.616 | 40,002 | -0.02(-0.23%) |
Jun 08, 2018 | 9.652 | 9.692 | 9.576 | 9.638 | 15,189 | +0.00(+0.00%) |
Jun 07, 2018 | 9.777 | 9.777 | 9.536 | 9.638 | 22,545 | -0.12(-1.24%) |
Jun 06, 2018 | 9.772 | 9.759 | 20,543 | +0.31(+3.28%) | ||
Jun 05, 2018 | 9.393 | 9.462 | 9.393 | 9.449 | 16,556 | +0.19(+2.10%) |
Jun 04, 2018 | 9.330 | 9.330 | 9.049 | 9.254 | 65,932 | -0.08(-0.86%) |