Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.470 | 8.470 | 8.470 | 0 | -0.02(-0.24%) | |
Aug 30, 2018 | 8.760 | 8.760 | 8.480 | 8.490 | 15,208 | -0.14(-1.67%) |
Aug 29, 2018 | 8.715 | 8.760 | 8.580 | 8.634 | 19,444 | +0.11(+1.27%) |
Aug 28, 2018 | 8.672 | 8.750 | 8.420 | 8.526 | 38,829 | -0.21(-2.45%) |
Aug 27, 2018 | 8.740 | 8.740 | 8.440 | 8.740 | 11,099 | +0.20(+2.34%) |
Aug 24, 2018 | 8.360 | 8.540 | 8.360 | 8.540 | 28,200 | +0.00(+0.00%) |
Aug 23, 2018 | 8.770 | 8.770 | 8.540 | 8.540 | 13,486 | -0.32(-3.61%) |
Aug 22, 2018 | 8.860 | 8.860 | 8.680 | 8.860 | 41,811 | +0.05(+0.57%) |
Aug 21, 2018 | 8.800 | 8.810 | 8.770 | 8.810 | 20,182 | +0.19(+2.20%) |
Aug 20, 2018 | 8.620 | 8.620 | 8.620 | 8.620 | 13,721 | +0.14(+1.60%) |
Aug 17, 2018 | 8.720 | 8.720 | 8.343 | 8.484 | 18,800 | +0.18(+2.22%) |
Aug 16, 2018 | 8.250 | 8.510 | 8.250 | 8.300 | 40,907 | -0.26(-3.04%) |
Aug 15, 2018 | 8.540 | 8.560 | 8.280 | 8.560 | 29,939 | -0.21(-2.39%) |
Aug 14, 2018 | 8.500 | 8.770 | 8.500 | 8.770 | 16,650 | +0.02(+0.23%) |
Aug 13, 2018 | 8.610 | 8.750 | 8.590 | 8.750 | 53,979 | +0.09(+1.04%) |
Aug 10, 2018 | 8.890 | 8.890 | 8.660 | 8.660 | 12,300 | -0.14(-1.59%) |
Aug 09, 2018 | 9.010 | 9.010 | 8.800 | 8.800 | 27,045 | +0.02(+0.23%) |
Aug 08, 2018 | 8.780 | 8.780 | 8.780 | 8.780 | 23,726 | +0.09(+1.04%) |
Aug 07, 2018 | 8.700 | 8.700 | 8.670 | 8.690 | 14,372 | +0.11(+1.29%) |
Aug 06, 2018 | 8.670 | 8.670 | 8.579 | 8.579 | 86,297 | +0.21(+2.50%) |
Aug 03, 2018 | 8.540 | 8.540 | 8.370 | 8.370 | 24,800 | -0.07(-0.83%) |
Aug 02, 2018 | 8.250 | 8.540 | 8.250 | 8.440 | 18,816 | -0.25(-2.88%) |
Aug 01, 2018 | 8.690 | 8.690 | 8.690 | 8.690 | 10,345 | +0.02(+0.20%) |
Jul 31, 2018 | 8.820 | 8.820 | 8.610 | 8.673 | 20,194 | +0.01(+0.12%) |
Jul 30, 2018 | 8.610 | 8.820 | 8.610 | 8.662 | 296,536 | -0.09(-1.00%) |
Jul 27, 2018 | 8.773 | 8.820 | 8.750 | 8.750 | 29,700 | +0.05(+0.57%) |
Jul 26, 2018 | 8.705 | 8.810 | 8.590 | 8.700 | 17,898 | -0.02(-0.28%) |
Jul 25, 2018 | 8.900 | 8.900 | 8.724 | 8.724 | 11,250 | -0.26(-2.85%) |
Jul 24, 2018 | 8.815 | 8.980 | 8.760 | 8.980 | 10,504 | +0.33(+3.82%) |
Jul 23, 2018 | 8.720 | 8.790 | 8.623 | 8.650 | 15,967 | +0.06(+0.75%) |
Jul 20, 2018 | 8.460 | 8.740 | 8.460 | 8.586 | 6,974 | -0.13(-1.54%) |
Jul 19, 2018 | 8.544 | 8.720 | 8.544 | 8.720 | 25,829 | -0.02(-0.23%) |
Jul 18, 2018 | 8.470 | 8.740 | 8.470 | 8.740 | 13,992 | +0.13(+1.51%) |
Jul 17, 2018 | 8.780 | 8.780 | 8.610 | 8.610 | 13,107 | -0.23(-2.60%) |
Jul 16, 2018 | 8.840 | 8.840 | 8.840 | 8.840 | 26,110 | +0.14(+1.61%) |
Jul 13, 2018 | 8.780 | 8.780 | 8.620 | 8.700 | 16,296 | +0.07(+0.81%) |
Jul 12, 2018 | 8.790 | 8.790 | 8.630 | 8.630 | 10,315 | +0.08(+0.91%) |
Jul 11, 2018 | 8.645 | 8.690 | 8.540 | 8.553 | 25,799 | -0.07(-0.84%) |
Jul 10, 2018 | 8.770 | 8.770 | 8.550 | 8.625 | 40,632 | -0.18(-1.99%) |
Jul 09, 2018 | 8.630 | 8.800 | 8.630 | 8.800 | 24,017 | +0.23(+2.68%) |
Jul 06, 2018 | 8.500 | 8.710 | 8.500 | 8.570 | 256,598 | +0.20(+2.39%) |
Jul 05, 2018 | 8.390 | 8.680 | 8.370 | 8.370 | 14,373 | -0.05(-0.59%) |
Jul 03, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.35(-3.99%) | |
Jul 02, 2018 | 8.567 | 8.770 | 8.567 | 8.770 | 3,406 | +0.14(+1.62%) |
Jun 29, 2018 | 8.900 | 8.900 | 8.630 | 8.630 | 219,892 | +0.02(+0.23%) |
Jun 28, 2018 | 8.800 | 8.830 | 8.520 | 8.610 | 29,963 | +0.27(+3.24%) |
Jun 27, 2018 | 8.610 | 8.610 | 8.330 | 8.340 | 25,451 | -0.17(-2.00%) |
Jun 26, 2018 | 8.500 | 8.730 | 8.500 | 8.510 | 25,543 | -0.05(-0.64%) |
Jun 25, 2018 | 8.500 | 8.710 | 8.500 | 8.565 | 19,243 | -0.09(-0.98%) |
Jun 22, 2018 | 8.935 | 8.935 | 8.650 | 8.650 | 108,047 | +0.09(+0.99%) |
Jun 21, 2018 | 8.760 | 8.760 | 8.565 | 8.565 | 10,694 | -0.18(-2.00%) |
Jun 20, 2018 | 8.616 | 8.900 | 8.616 | 8.740 | 39,683 | +0.04(+0.46%) |
Jun 19, 2018 | 8.650 | 8.700 | 8.500 | 8.700 | 28,366 | -0.24(-2.68%) |
Jun 18, 2018 | 9.010 | 9.010 | 8.710 | 8.940 | 21,680 | -0.06(-0.67%) |
Jun 15, 2018 | 9.000 | 9.000 | 9.000 | 16,779 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.080 | 9.080 | 9.000 | 9.000 | 15,007 | -0.06(-0.66%) |
Jun 13, 2018 | 9.090 | 9.230 | 9.060 | 9.060 | 80,852 | -0.11(-1.23%) |
Jun 12, 2018 | 9.030 | 9.220 | 9.030 | 9.172 | 53,600 | +0.02(+0.25%) |
Jun 11, 2018 | 9.312 | 9.390 | 9.150 | 9.150 | 24,749 | -0.14(-1.51%) |
Jun 08, 2018 | 9.000 | 9.290 | 9.000 | 9.290 | 16,120 | +0.03(+0.32%) |
Jun 07, 2018 | 9.310 | 9.457 | 9.260 | 9.260 | 17,312 | -0.17(-1.80%) |
Jun 06, 2018 | 9.430 | 9.430 | 9.430 | 9.430 | 17,759 | +0.13(+1.40%) |
Jun 05, 2018 | 9.070 | 9.300 | 9.070 | 9.300 | 15,890 | +0.19(+2.09%) |
Jun 04, 2018 | 9.170 | 9.290 | 9.110 | 9.110 | 86,271 | -0.09(-0.98%) |