Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.881 | 8.881 | 8.881 | 0 | -0.02(-0.20%) | |
Aug 30, 2018 | 8.846 | 8.916 | 8.829 | 8.898 | 129,832 | +0.02(+0.20%) |
Aug 29, 2018 | 8.881 | 8.986 | 8.846 | 8.881 | 394,611 | +0.00(+0.00%) |
Aug 28, 2018 | 8.811 | 8.916 | 8.811 | 8.881 | 482,492 | +0.02(+0.20%) |
Aug 27, 2018 | 8.829 | 8.898 | 8.811 | 8.864 | 220,303 | +0.03(+0.40%) |
Aug 24, 2018 | 8.864 | 8.881 | 8.776 | 8.829 | 183,900 | +0.00(+0.00%) |
Aug 23, 2018 | 8.776 | 8.881 | 8.706 | 8.829 | 312,959 | +0.02(+0.20%) |
Aug 22, 2018 | 8.759 | 8.811 | 8.724 | 8.811 | 175,697 | +0.09(+1.00%) |
Aug 21, 2018 | 8.829 | 8.898 | 8.654 | 8.724 | 1,031,657 | +0.02(+0.20%) |
Aug 20, 2018 | 8.759 | 8.776 | 8.689 | 8.706 | 113,368 | -0.07(-0.80%) |
Aug 17, 2018 | 8.689 | 8.811 | 8.654 | 8.776 | 198,487 | +0.03(+0.40%) |
Aug 16, 2018 | 8.671 | 8.759 | 8.671 | 8.741 | 333,806 | +0.00(+0.00%) |
Aug 15, 2018 | 8.724 | 8.741 | 8.690 | 8.741 | 86,596 | +0.05(+0.60%) |
Aug 14, 2018 | 8.724 | 8.750 | 8.671 | 8.689 | 82,285 | -0.05(-0.60%) |
Aug 13, 2018 | 8.741 | 8.741 | 8.689 | 8.741 | 149,330 | +0.03(+0.40%) |
Aug 10, 2018 | 8.671 | 8.724 | 8.610 | 8.706 | 106,164 | +0.00(+0.00%) |
Aug 09, 2018 | 8.601 | 8.741 | 8.601 | 8.706 | 172,389 | +0.09(+1.01%) |
Aug 08, 2018 | 8.829 | 8.916 | 8.566 | 8.619 | 302,509 | -0.10(-1.20%) |
Aug 07, 2018 | 8.689 | 8.724 | 8.654 | 8.724 | 109,198 | +0.03(+0.40%) |
Aug 06, 2018 | 8.741 | 8.776 | 8.619 | 8.689 | 167,927 | -0.07(-0.80%) |
Aug 03, 2018 | 8.741 | 8.776 | 8.654 | 8.759 | 298,588 | +0.00(+0.00%) |
Aug 02, 2018 | 8.566 | 8.794 | 8.566 | 8.759 | 307,254 | +0.21(+2.45%) |
Aug 01, 2018 | 8.584 | 8.584 | 8.444 | 8.549 | 92,537 | -0.03(-0.41%) |
Jul 31, 2018 | 8.514 | 8.584 | 8.409 | 8.584 | 201,817 | +0.07(+0.82%) |
Jul 30, 2018 | 8.357 | 8.514 | 8.303 | 8.514 | 174,943 | +0.16(+1.88%) |
Jul 27, 2018 | 8.304 | 8.374 | 8.217 | 8.357 | 176,979 | +0.03(+0.42%) |
Jul 26, 2018 | 8.304 | 8.357 | 8.304 | 8.322 | 38,389 | +0.00(+0.00%) |
Jul 25, 2018 | 8.391 | 8.409 | 8.304 | 8.322 | 322,217 | -0.09(-1.04%) |
Jul 24, 2018 | 8.304 | 8.444 | 8.304 | 8.409 | 131,511 | +0.12(+1.48%) |
Jul 23, 2018 | 8.269 | 8.322 | 8.234 | 8.287 | 256,842 | +0.07(+0.85%) |
Jul 20, 2018 | 8.269 | 8.304 | 8.199 | 8.217 | 160,168 | -0.09(-1.05%) |
Jul 19, 2018 | 8.322 | 8.357 | 8.304 | 8.304 | 59,263 | -0.05(-0.63%) |
Jul 18, 2018 | 8.234 | 8.365 | 8.217 | 8.357 | 259,147 | +0.10(+1.27%) |
Jul 17, 2018 | 8.199 | 8.304 | 8.199 | 8.252 | 320,143 | +0.03(+0.43%) |
Jul 16, 2018 | 8.182 | 8.225 | 8.164 | 8.217 | 254,607 | +0.05(+0.64%) |
Jul 13, 2018 | 8.164 | 8.217 | 8.164 | 8.164 | 38,872 | -0.02(-0.21%) |
Jul 12, 2018 | 8.234 | 8.234 | 8.182 | 8.182 | 66,010 | -0.03(-0.43%) |
Jul 11, 2018 | 8.182 | 8.269 | 8.182 | 8.217 | 346,424 | -0.03(-0.42%) |
Jul 10, 2018 | 8.252 | 8.287 | 8.164 | 8.252 | 578,606 | +0.02(+0.21%) |
Jul 09, 2018 | 8.199 | 8.252 | 8.182 | 8.234 | 157,924 | +0.07(+0.86%) |
Jul 06, 2018 | 8.217 | 8.252 | 8.164 | 8.164 | 65,074 | -0.07(-0.85%) |
Jul 05, 2018 | 8.234 | 8.287 | 8.182 | 8.234 | 105,234 | +0.02(+0.21%) |
Jul 03, 2018 | 8.217 | 8.217 | 8.217 | 0 | -0.05(-0.63%) | |
Jul 02, 2018 | 8.357 | 8.390 | 8.225 | 8.269 | 561,002 | -0.09(-1.05%) |
Jun 29, 2018 | 8.129 | 8.479 | 8.059 | 8.357 | 748,003 | +0.26(+3.24%) |
Jun 28, 2018 | 8.129 | 8.182 | 8.068 | 8.094 | 149,680 | -0.06(-0.75%) |
Jun 27, 2018 | 8.304 | 8.322 | 8.129 | 8.155 | 123,632 | -0.13(-1.58%) |
Jun 26, 2018 | 8.147 | 8.304 | 8.129 | 8.287 | 186,384 | +0.12(+1.50%) |
Jun 25, 2018 | 8.147 | 8.287 | 8.147 | 8.164 | 261,811 | +0.02(+0.21%) |
Jun 22, 2018 | 8.252 | 8.260 | 8.147 | 8.147 | 241,617 | -0.05(-0.64%) |
Jun 21, 2018 | 8.199 | 8.252 | 8.129 | 8.199 | 426,250 | +0.02(+0.21%) |
Jun 20, 2018 | 8.234 | 8.269 | 8.103 | 8.182 | 274,533 | -0.02(-0.21%) |
Jun 19, 2018 | 8.182 | 8.234 | 8.164 | 8.199 | 120,241 | +0.02(+0.21%) |
Jun 18, 2018 | 8.287 | 8.287 | 8.147 | 8.182 | 224,582 | -0.07(-0.85%) |
Jun 15, 2018 | 8.234 | 8.234 | 8.252 | 382,387 | +0.02(+0.21%) | |
Jun 14, 2018 | 8.252 | 8.374 | 8.182 | 8.234 | 694,536 | +0.01(+0.11%) |
Jun 13, 2018 | 8.328 | 8.431 | 8.191 | 8.225 | 343,410 | -0.14(-1.64%) |
Jun 12, 2018 | 8.414 | 8.448 | 8.328 | 8.362 | 202,882 | -0.05(-0.61%) |
Jun 11, 2018 | 8.482 | 8.500 | 8.414 | 8.414 | 115,501 | -0.12(-1.41%) |
Jun 08, 2018 | 8.431 | 8.534 | 8.431 | 8.534 | 88,311 | +0.05(+0.61%) |
Jun 07, 2018 | 8.431 | 8.534 | 8.431 | 8.482 | 109,577 | +0.00(+0.00%) |
Jun 06, 2018 | 8.448 | 8.551 | 8.414 | 8.482 | 171,080 | -0.03(-0.40%) |
Jun 05, 2018 | 8.517 | 8.620 | 8.482 | 8.517 | 193,805 | -0.05(-0.60%) |
Jun 04, 2018 | 8.551 | 8.568 | 8.482 | 8.568 | 175,015 | +0.03(+0.40%) |