Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.600 | 8.600 | 8.600 | 0 | -0.05(-0.58%) | |
Aug 30, 2018 | 8.630 | 8.650 | 8.600 | 8.650 | 17,426 | +0.05(+0.58%) |
Aug 29, 2018 | 8.620 | 8.650 | 8.600 | 8.600 | 39,736 | -0.03(-0.29%) |
Aug 28, 2018 | 8.650 | 8.650 | 8.600 | 8.625 | 70,385 | -0.03(-0.29%) |
Aug 27, 2018 | 8.600 | 8.650 | 8.600 | 8.650 | 22,870 | +0.03(+0.29%) |
Aug 24, 2018 | 8.650 | 8.700 | 8.600 | 8.625 | 114,500 | -0.03(-0.29%) |
Aug 23, 2018 | 8.650 | 8.650 | 8.600 | 8.650 | 93,721 | +0.00(+0.00%) |
Aug 22, 2018 | 8.650 | 8.650 | 8.601 | 8.650 | 18,325 | +0.00(+0.00%) |
Aug 21, 2018 | 8.600 | 8.650 | 8.600 | 8.650 | 100,265 | +0.03(+0.29%) |
Aug 20, 2018 | 8.600 | 8.650 | 8.581 | 8.625 | 152,685 | +0.05(+0.58%) |
Aug 17, 2018 | 8.550 | 8.650 | 8.500 | 8.575 | 411,500 | +0.02(+0.29%) |
Aug 16, 2018 | 8.500 | 8.550 | 8.461 | 8.550 | 63,108 | +0.03(+0.29%) |
Aug 15, 2018 | 8.450 | 8.550 | 8.450 | 8.525 | 89,205 | +0.05(+0.59%) |
Aug 14, 2018 | 8.250 | 8.550 | 8.250 | 8.475 | 163,426 | +0.15(+1.80%) |
Aug 13, 2018 | 8.300 | 8.350 | 8.250 | 8.325 | 46,758 | +0.07(+0.91%) |
Aug 10, 2018 | 8.250 | 8.300 | 8.250 | 8.250 | 57,400 | -0.05(-0.60%) |
Aug 09, 2018 | 8.400 | 8.400 | 8.250 | 8.300 | 152,028 | -0.10(-1.19%) |
Aug 08, 2018 | 8.350 | 8.400 | 8.300 | 8.400 | 114,112 | +0.00(+0.00%) |
Aug 07, 2018 | 8.450 | 8.500 | 8.375 | 8.400 | 191,302 | -0.05(-0.59%) |
Aug 06, 2018 | 8.400 | 8.450 | 8.400 | 8.450 | 12,148 | +0.00(+0.00%) |
Aug 03, 2018 | 8.450 | 8.450 | 8.375 | 8.450 | 108,200 | +0.05(+0.60%) |
Aug 02, 2018 | 8.525 | 8.525 | 8.301 | 8.400 | 155,301 | -0.10(-1.18%) |
Aug 01, 2018 | 8.500 | 8.525 | 8.500 | 8.500 | 11,439 | +0.00(+0.00%) |
Jul 31, 2018 | 8.500 | 8.550 | 8.500 | 8.500 | 8,805 | -0.05(-0.58%) |
Jul 30, 2018 | 8.450 | 8.550 | 8.450 | 8.550 | 54,115 | +0.10(+1.18%) |
Jul 27, 2018 | 8.550 | 8.550 | 8.450 | 8.450 | 251,600 | -0.10(-1.17%) |
Jul 26, 2018 | 8.525 | 8.550 | 8.500 | 8.550 | 139,299 | +0.05(+0.59%) |
Jul 25, 2018 | 8.500 | 8.550 | 8.500 | 8.500 | 14,538 | +0.00(+0.00%) |
Jul 24, 2018 | 8.500 | 8.550 | 8.500 | 8.500 | 126,542 | -0.05(-0.58%) |
Jul 23, 2018 | 8.450 | 8.550 | 8.420 | 8.550 | 115,943 | +0.15(+1.79%) |
Jul 20, 2018 | 8.425 | 8.450 | 8.400 | 8.400 | 55,419 | +0.00(+0.00%) |
Jul 19, 2018 | 8.425 | 8.450 | 8.400 | 8.400 | 86,876 | -0.03(-0.30%) |
Jul 18, 2018 | 8.425 | 8.450 | 8.400 | 8.425 | 49,546 | +0.00(+0.00%) |
Jul 17, 2018 | 8.400 | 8.450 | 8.400 | 8.425 | 30,704 | -0.02(-0.30%) |
Jul 16, 2018 | 8.475 | 8.500 | 8.400 | 8.450 | 258,943 | +0.00(+0.00%) |
Jul 13, 2018 | 8.500 | 8.500 | 8.450 | 8.450 | 87,514 | +0.00(+0.00%) |
Jul 12, 2018 | 8.550 | 8.550 | 8.450 | 8.450 | 245,950 | -0.05(-0.59%) |
Jul 11, 2018 | 8.500 | 8.550 | 8.500 | 8.500 | 67,492 | +0.00(+0.00%) |
Jul 10, 2018 | 8.550 | 8.550 | 8.500 | 8.500 | 184,279 | -0.05(-0.58%) |
Jul 09, 2018 | 8.550 | 8.550 | 8.500 | 8.550 | 50,218 | +0.00(+0.00%) |
Jul 06, 2018 | 8.525 | 8.500 | 8.550 | 16,157 | +0.03(+0.29%) | |
Jul 05, 2018 | 8.500 | 8.550 | 8.500 | 8.525 | 167,231 | +0.00(+0.00%) |
Jul 03, 2018 | 8.525 | 8.525 | 8.525 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.508 | 8.550 | 8.451 | 8.525 | 160,598 | +0.03(+0.29%) |
Jun 29, 2018 | 8.500 | 8.550 | 8.500 | 8.500 | 121,553 | +0.00(+0.00%) |
Jun 28, 2018 | 8.500 | 8.550 | 8.500 | 8.500 | 51,286 | -0.05(-0.58%) |
Jun 27, 2018 | 8.550 | 8.550 | 8.500 | 8.550 | 25,571 | +0.05(+0.59%) |
Jun 26, 2018 | 8.550 | 8.550 | 8.500 | 8.500 | 44,295 | -0.03(-0.29%) |
Jun 25, 2018 | 8.550 | 8.600 | 8.525 | 8.525 | 200,784 | -0.05(-0.58%) |
Jun 22, 2018 | 8.550 | 8.600 | 8.550 | 8.575 | 62,698 | +0.02(+0.29%) |
Jun 21, 2018 | 8.550 | 8.600 | 8.550 | 8.550 | 101,137 | +0.00(+0.00%) |
Jun 20, 2018 | 8.600 | 8.600 | 8.550 | 8.550 | 65,900 | -0.05(-0.58%) |
Jun 19, 2018 | 8.550 | 8.600 | 8.550 | 8.600 | 135,839 | +0.05(+0.58%) |
Jun 18, 2018 | 8.500 | 8.575 | 8.500 | 8.550 | 66,727 | +0.05(+0.59%) |
Jun 15, 2018 | 8.500 | 8.500 | 8.500 | 152,993 | +0.00(+0.00%) | |
Jun 14, 2018 | 8.500 | 8.500 | 8.450 | 8.500 | 144,581 | +0.05(+0.59%) |
Jun 13, 2018 | 8.500 | 8.500 | 8.450 | 8.450 | 184,540 | -0.05(-0.59%) |
Jun 12, 2018 | 8.450 | 8.500 | 8.450 | 8.500 | 132,594 | +0.05(+0.59%) |
Jun 11, 2018 | 8.450 | 8.500 | 8.450 | 8.450 | 55,361 | +0.00(+0.00%) |
Jun 08, 2018 | 8.450 | 8.500 | 8.450 | 8.450 | 59,933 | +0.00(+0.00%) |
Jun 07, 2018 | 8.450 | 8.500 | 8.450 | 8.450 | 31,669 | +0.00(+0.00%) |
Jun 06, 2018 | 8.450 | 8.494 | 8.450 | 8.450 | 15,822 | +0.00(+0.00%) |
Jun 05, 2018 | 8.450 | 8.500 | 8.450 | 8.450 | 60,805 | +0.00(+0.00%) |
Jun 04, 2018 | 8.450 | 8.500 | 8.450 | 8.450 | 47,376 | -0.03(-0.29%) |