Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.744 | 8.744 | 8.744 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 8.729 | 8.744 | 8.713 | 8.736 | 193,634 | +0.00(+0.00%) |
Aug 29, 2018 | 8.706 | 8.751 | 8.706 | 8.736 | 172,977 | +0.03(+0.35%) |
Aug 28, 2018 | 8.751 | 8.751 | 8.683 | 8.706 | 362,114 | -0.02(-0.26%) |
Aug 27, 2018 | 8.744 | 8.767 | 8.721 | 8.729 | 201,555 | -0.02(-0.17%) |
Aug 24, 2018 | 8.797 | 8.797 | 8.736 | 8.744 | 191,091 | -0.02(-0.26%) |
Aug 23, 2018 | 8.797 | 8.805 | 8.767 | 8.767 | 96,444 | -0.03(-0.35%) |
Aug 22, 2018 | 8.774 | 8.797 | 8.767 | 8.797 | 124,371 | +0.04(+0.44%) |
Aug 21, 2018 | 8.774 | 8.790 | 8.759 | 8.759 | 145,458 | +0.01(+0.09%) |
Aug 20, 2018 | 8.736 | 8.767 | 8.736 | 8.751 | 177,679 | +0.01(+0.09%) |
Aug 17, 2018 | 8.759 | 8.759 | 8.736 | 8.744 | 147,053 | -0.01(-0.09%) |
Aug 16, 2018 | 8.721 | 8.751 | 8.698 | 8.751 | 215,992 | +0.05(+0.53%) |
Aug 15, 2018 | 8.683 | 8.706 | 8.668 | 8.706 | 228,976 | +0.02(+0.26%) |
Aug 14, 2018 | 8.690 | 8.697 | 8.675 | 8.683 | 246,338 | +0.02(+0.18%) |
Aug 13, 2018 | 8.683 | 8.698 | 8.645 | 8.668 | 228,242 | +0.00(+0.02%) |
Aug 10, 2018 | 8.658 | 8.673 | 8.643 | 8.666 | 236,818 | +0.02(+0.26%) |
Aug 09, 2018 | 8.696 | 8.696 | 8.643 | 8.643 | 242,334 | -0.03(-0.35%) |
Aug 08, 2018 | 8.719 | 8.719 | 8.666 | 8.673 | 353,531 | -0.04(-0.44%) |
Aug 07, 2018 | 8.726 | 8.733 | 8.711 | 8.711 | 222,129 | -0.02(-0.17%) |
Aug 06, 2018 | 8.749 | 8.757 | 8.719 | 8.726 | 203,116 | -0.01(-0.09%) |
Aug 03, 2018 | 8.749 | 8.764 | 8.726 | 8.734 | 152,343 | -0.01(-0.09%) |
Aug 02, 2018 | 8.711 | 8.741 | 8.711 | 8.741 | 171,601 | +0.01(+0.09%) |
Aug 01, 2018 | 8.757 | 8.757 | 8.719 | 8.734 | 196,507 | -0.02(-0.17%) |
Jul 31, 2018 | 8.741 | 8.749 | 8.704 | 8.749 | 198,293 | +0.03(+0.35%) |
Jul 30, 2018 | 8.726 | 8.757 | 8.719 | 8.719 | 218,772 | -0.02(-0.26%) |
Jul 27, 2018 | 8.764 | 8.779 | 8.726 | 8.741 | 157,219 | -0.02(-0.26%) |
Jul 26, 2018 | 8.764 | 8.772 | 8.734 | 8.764 | 236,441 | +0.02(+0.17%) |
Jul 25, 2018 | 8.741 | 8.757 | 8.719 | 8.749 | 218,092 | +0.01(+0.09%) |
Jul 24, 2018 | 8.749 | 8.749 | 8.719 | 8.741 | 250,451 | +0.05(+0.61%) |
Jul 23, 2018 | 8.688 | 8.666 | 8.688 | 176,527 | +0.00(+0.00%) | |
Jul 20, 2018 | 8.666 | 8.711 | 8.666 | 8.688 | 205,977 | +0.01(+0.09%) |
Jul 19, 2018 | 8.711 | 8.711 | 8.666 | 8.681 | 162,828 | -0.03(-0.35%) |
Jul 18, 2018 | 8.704 | 8.726 | 8.688 | 8.711 | 167,810 | +0.03(+0.35%) |
Jul 17, 2018 | 8.688 | 8.696 | 8.670 | 8.681 | 199,872 | +0.02(+0.18%) |
Jul 16, 2018 | 8.719 | 8.726 | 8.666 | 8.666 | 229,668 | -0.01(-0.15%) |
Jul 13, 2018 | 8.717 | 8.717 | 8.679 | 8.679 | 171,072 | -0.03(-0.35%) |
Jul 12, 2018 | 8.777 | 8.777 | 8.692 | 8.709 | 354,478 | -0.03(-0.35%) |
Jul 11, 2018 | 8.777 | 8.800 | 8.739 | 8.739 | 140,050 | -0.04(-0.43%) |
Jul 10, 2018 | 8.792 | 8.800 | 8.777 | 8.777 | 182,881 | +0.01(+0.09%) |
Jul 09, 2018 | 8.800 | 8.815 | 8.769 | 8.769 | 172,830 | -0.01(-0.09%) |
Jul 06, 2018 | 8.800 | 8.837 | 8.769 | 8.777 | 203,434 | -0.02(-0.17%) |
Jul 05, 2018 | 8.769 | 8.800 | 8.769 | 8.792 | 118,948 | +0.04(+0.43%) |
Jul 03, 2018 | 8.754 | 8.754 | 8.754 | 0 | -0.01(-0.09%) | |
Jul 02, 2018 | 8.785 | 8.792 | 8.739 | 8.762 | 211,874 | -0.01(-0.09%) |
Jun 29, 2018 | 8.792 | 8.807 | 8.769 | 8.769 | 148,452 | -0.02(-0.26%) |
Jun 28, 2018 | 8.822 | 8.830 | 8.769 | 8.792 | 178,784 | -0.02(-0.26%) |
Jun 27, 2018 | 8.852 | 8.860 | 8.800 | 8.815 | 169,212 | -0.02(-0.26%) |
Jun 26, 2018 | 8.815 | 8.845 | 8.800 | 8.837 | 141,900 | +0.05(+0.52%) |
Jun 25, 2018 | 8.860 | 8.860 | 8.769 | 8.792 | 195,768 | -0.05(-0.60%) |
Jun 22, 2018 | 8.868 | 8.883 | 8.837 | 8.845 | 174,196 | +0.00(+0.00%) |
Jun 21, 2018 | 8.837 | 8.856 | 8.837 | 8.845 | 160,616 | +0.00(+0.00%) |
Jun 20, 2018 | 8.852 | 8.868 | 8.830 | 8.845 | 174,716 | +0.01(+0.09%) |
Jun 19, 2018 | 8.815 | 8.837 | 8.815 | 8.837 | 160,123 | +0.04(+0.43%) |
Jun 18, 2018 | 8.852 | 8.890 | 8.792 | 8.800 | 186,069 | -0.05(-0.60%) |
Jun 15, 2018 | 8.890 | 8.822 | 8.852 | 153,206 | +0.03(+0.34%) | |
Jun 14, 2018 | 8.845 | 8.864 | 8.815 | 8.822 | 149,077 | +0.01(+0.09%) |
Jun 13, 2018 | 8.890 | 8.890 | 8.807 | 8.815 | 242,971 | -0.08(-0.85%) |
Jun 12, 2018 | 8.875 | 8.898 | 8.838 | 8.890 | 186,160 | +0.03(+0.36%) |
Jun 11, 2018 | 8.888 | 8.888 | 8.828 | 8.858 | 193,024 | -0.01(-0.08%) |
Jun 08, 2018 | 8.851 | 8.903 | 8.851 | 8.866 | 279,817 | -0.02(-0.17%) |
Jun 07, 2018 | 8.843 | 8.881 | 8.836 | 8.881 | 328,933 | +0.05(+0.51%) |
Jun 06, 2018 | 8.836 | 8.836 | 178,665 | +0.06(+0.68%) | ||
Jun 05, 2018 | 8.783 | 8.806 | 8.776 | 8.776 | 205,284 | -0.02(-0.17%) |
Jun 04, 2018 | 8.873 | 8.873 | 8.791 | 8.791 | 130,693 | -0.08(-0.85%) |