Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.879 | 8.879 | 8.879 | 0 | +0.01(+0.07%) | |
Aug 30, 2018 | 8.904 | 8.904 | 8.866 | 8.873 | 260,100 | -0.02(-0.21%) |
Aug 29, 2018 | 8.898 | 8.936 | 8.892 | 8.892 | 163,666 | -0.01(-0.07%) |
Aug 28, 2018 | 8.923 | 8.923 | 8.892 | 8.898 | 97,857 | -0.01(-0.07%) |
Aug 27, 2018 | 8.942 | 8.942 | 8.898 | 8.904 | 127,439 | -0.01(-0.14%) |
Aug 24, 2018 | 8.954 | 8.954 | 8.910 | 8.917 | 170,554 | +0.00(+0.00%) |
Aug 23, 2018 | 8.961 | 8.961 | 8.910 | 8.917 | 130,482 | -0.03(-0.28%) |
Aug 22, 2018 | 8.948 | 8.948 | 8.923 | 8.942 | 89,104 | -0.00(-0.00%) |
Aug 21, 2018 | 8.929 | 8.961 | 8.917 | 8.942 | 219,400 | +0.01(+0.14%) |
Aug 20, 2018 | 8.954 | 8.954 | 8.923 | 8.929 | 112,910 | +0.00(+0.00%) |
Aug 17, 2018 | 8.954 | 8.967 | 8.929 | 8.929 | 90,485 | -0.01(-0.14%) |
Aug 16, 2018 | 8.892 | 8.948 | 8.892 | 8.942 | 184,772 | +0.06(+0.63%) |
Aug 15, 2018 | 8.873 | 8.911 | 8.848 | 8.885 | 197,558 | +0.01(+0.14%) |
Aug 14, 2018 | 8.879 | 8.892 | 8.871 | 8.873 | 151,943 | +0.00(+0.00%) |
Aug 13, 2018 | 8.854 | 8.873 | 8.835 | 8.873 | 166,402 | +0.02(+0.21%) |
Aug 10, 2018 | 8.823 | 8.873 | 8.823 | 8.854 | 149,213 | +0.01(+0.14%) |
Aug 09, 2018 | 8.848 | 8.885 | 8.842 | 8.842 | 308,877 | -0.01(-0.07%) |
Aug 08, 2018 | 8.892 | 8.911 | 8.823 | 8.848 | 326,805 | -0.04(-0.49%) |
Aug 07, 2018 | 8.942 | 8.954 | 8.879 | 8.892 | 165,612 | -0.05(-0.56%) |
Aug 06, 2018 | 8.923 | 8.956 | 8.923 | 8.942 | 192,192 | +0.02(+0.21%) |
Aug 03, 2018 | 8.936 | 8.954 | 8.917 | 8.923 | 239,379 | -0.03(-0.28%) |
Aug 02, 2018 | 8.911 | 8.954 | 8.911 | 8.948 | 94,522 | +0.05(+0.56%) |
Aug 01, 2018 | 8.898 | 8.954 | 8.867 | 8.898 | 243,715 | +0.00(+0.00%) |
Jul 31, 2018 | 8.929 | 8.961 | 8.898 | 8.898 | 121,850 | -0.04(-0.49%) |
Jul 30, 2018 | 8.986 | 8.986 | 8.923 | 8.942 | 95,461 | -0.04(-0.42%) |
Jul 27, 2018 | 8.992 | 8.998 | 8.973 | 8.979 | 105,646 | -0.02(-0.21%) |
Jul 26, 2018 | 8.948 | 8.998 | 8.899 | 8.998 | 125,233 | +0.06(+0.70%) |
Jul 25, 2018 | 8.929 | 8.948 | 8.923 | 8.936 | 121,914 | -0.01(-0.14%) |
Jul 24, 2018 | 8.948 | 8.992 | 8.917 | 8.948 | 240,984 | +0.04(+0.49%) |
Jul 23, 2018 | 8.873 | 8.904 | 8.873 | 8.904 | 115,850 | +0.04(+0.44%) |
Jul 20, 2018 | 8.853 | 8.884 | 8.853 | 8.865 | 235,716 | -0.01(-0.07%) |
Jul 19, 2018 | 8.884 | 8.897 | 8.859 | 8.872 | 217,923 | -0.02(-0.22%) |
Jul 18, 2018 | 8.884 | 8.903 | 8.878 | 8.891 | 93,916 | +0.01(+0.08%) |
Jul 17, 2018 | 8.884 | 8.890 | 8.853 | 8.884 | 96,121 | +0.01(+0.14%) |
Jul 16, 2018 | 8.828 | 8.872 | 8.816 | 8.872 | 167,906 | +0.05(+0.57%) |
Jul 13, 2018 | 8.872 | 8.878 | 8.809 | 8.822 | 265,446 | -0.04(-0.42%) |
Jul 12, 2018 | 8.890 | 8.903 | 8.853 | 8.859 | 147,702 | -0.01(-0.14%) |
Jul 11, 2018 | 8.915 | 8.928 | 8.865 | 8.872 | 158,016 | -0.04(-0.49%) |
Jul 10, 2018 | 8.953 | 8.959 | 8.897 | 8.915 | 180,679 | -0.02(-0.21%) |
Jul 09, 2018 | 8.922 | 8.963 | 8.915 | 8.934 | 166,190 | +0.01(+0.14%) |
Jul 06, 2018 | 8.928 | 8.934 | 8.897 | 8.922 | 137,130 | +0.03(+0.35%) |
Jul 05, 2018 | 8.884 | 8.909 | 8.884 | 8.890 | 138,274 | +0.01(+0.07%) |
Jul 03, 2018 | 8.884 | 8.884 | 8.884 | 0 | +0.02(+0.21%) | |
Jul 02, 2018 | 8.946 | 8.978 | 8.853 | 8.865 | 443,820 | -0.09(-1.04%) |
Jun 29, 2018 | 8.990 | 9.009 | 8.959 | 8.959 | 234,393 | -0.02(-0.21%) |
Jun 28, 2018 | 9.046 | 9.049 | 8.953 | 8.978 | 273,577 | -0.06(-0.69%) |
Jun 27, 2018 | 9.071 | 9.084 | 9.040 | 9.040 | 99,528 | -0.02(-0.21%) |
Jun 26, 2018 | 9.077 | 9.084 | 9.052 | 9.059 | 81,689 | +0.01(+0.07%) |
Jun 25, 2018 | 9.121 | 9.121 | 9.046 | 9.052 | 179,102 | -0.06(-0.62%) |
Jun 22, 2018 | 9.071 | 9.121 | 9.071 | 9.109 | 88,400 | +0.05(+0.55%) |
Jun 21, 2018 | 9.071 | 9.084 | 9.040 | 9.059 | 134,582 | +0.00(+0.01%) |
Jun 20, 2018 | 9.020 | 9.064 | 9.008 | 9.057 | 150,622 | +0.04(+0.48%) |
Jun 19, 2018 | 9.064 | 9.082 | 9.008 | 9.014 | 142,756 | -0.04(-0.48%) |
Jun 18, 2018 | 9.107 | 9.107 | 9.039 | 9.057 | 107,227 | -0.06(-0.61%) |
Jun 15, 2018 | 9.113 | 9.070 | 9.113 | 140,820 | +0.04(+0.48%) | |
Jun 14, 2018 | 9.095 | 9.126 | 9.057 | 9.070 | 120,935 | -0.01(-0.07%) |
Jun 13, 2018 | 9.095 | 9.107 | 9.070 | 9.076 | 98,769 | +0.01(+0.07%) |
Jun 12, 2018 | 9.095 | 9.098 | 9.064 | 9.070 | 73,291 | -0.02(-0.20%) |
Jun 11, 2018 | 9.113 | 9.113 | 9.064 | 9.088 | 78,670 | -0.01(-0.14%) |
Jun 08, 2018 | 9.095 | 9.126 | 9.088 | 9.101 | 115,191 | +0.02(+0.27%) |
Jun 07, 2018 | 9.057 | 9.082 | 9.045 | 9.076 | 87,702 | +0.03(+0.34%) |
Jun 06, 2018 | 8.995 | 9.045 | 157,896 | +0.02(+0.28%) | ||
Jun 05, 2018 | 9.070 | 9.073 | 9.002 | 9.020 | 130,071 | -0.03(-0.34%) |
Jun 04, 2018 | 9.119 | 9.119 | 9.033 | 9.051 | 123,017 | -0.06(-0.61%) |