Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.839 | 8.881 | 8.826 | 8.856 | 346,032 | +0.04(+0.51%) |
Jul 30, 2018 | 8.934 | 8.935 | 8.800 | 8.811 | 398,604 | -0.12(-1.37%) |
Jul 27, 2018 | 8.996 | 9.007 | 8.915 | 8.934 | 102,680 | -0.07(-0.74%) |
Jul 26, 2018 | 9.001 | 9.007 | 8.962 | 9.001 | 261,277 | -0.02(-0.19%) |
Jul 25, 2018 | 8.951 | 9.018 | 8.943 | 9.018 | 214,092 | +0.08(+0.87%) |
Jul 24, 2018 | 8.917 | 8.973 | 8.917 | 8.940 | 207,666 | +0.04(+0.44%) |
Jul 23, 2018 | 8.890 | 8.904 | 8.862 | 8.901 | 211,406 | +0.01(+0.06%) |
Jul 20, 2018 | 8.856 | 8.901 | 8.856 | 8.895 | 155,578 | +0.02(+0.19%) |
Jul 19, 2018 | 8.884 | 8.901 | 8.851 | 8.878 | 363,159 | -0.01(-0.06%) |
Jul 18, 2018 | 8.862 | 8.895 | 8.851 | 8.884 | 203,043 | +0.04(+0.44%) |
Jul 17, 2018 | 8.789 | 8.851 | 8.789 | 8.845 | 311,209 | +0.03(+0.38%) |
Jul 16, 2018 | 8.823 | 8.834 | 8.806 | 8.811 | 241,129 | +0.01(+0.13%) |
Jul 13, 2018 | 8.778 | 8.839 | 8.778 | 8.800 | 476,487 | +0.01(+0.13%) |
Jul 12, 2018 | 8.761 | 8.800 | 8.761 | 8.789 | 667,306 | +0.07(+0.77%) |
Jul 11, 2018 | 8.750 | 8.767 | 8.722 | 8.722 | 224,779 | -0.05(-0.57%) |
Jul 10, 2018 | 8.761 | 8.789 | 8.745 | 8.772 | 151,994 | +0.02(+0.26%) |
Jul 09, 2018 | 8.705 | 8.772 | 8.705 | 8.750 | 207,508 | +0.07(+0.84%) |
Jul 06, 2018 | 8.605 | 8.694 | 8.602 | 8.678 | 365,200 | +0.08(+0.91%) |
Jul 05, 2018 | 8.599 | 8.619 | 8.571 | 8.599 | 317,131 | +0.04(+0.46%) |
Jul 03, 2018 | 8.560 | 8.560 | 8.560 | 0 | -0.03(-0.32%) | |
Jul 02, 2018 | 8.549 | 8.599 | 8.538 | 8.588 | 408,275 | -0.02(-0.19%) |
Jun 29, 2018 | 8.599 | 8.651 | 8.599 | 8.605 | 298,000 | +0.03(+0.39%) |
Jun 28, 2018 | 8.516 | 8.583 | 8.516 | 8.571 | 251,347 | +0.03(+0.33%) |
Jun 27, 2018 | 8.616 | 8.661 | 8.532 | 8.544 | 532,731 | -0.06(-0.65%) |
Jun 26, 2018 | 8.611 | 8.627 | 8.571 | 8.599 | 338,951 | +0.01(+0.13%) |
Jun 25, 2018 | 8.689 | 8.689 | 8.527 | 8.588 | 499,853 | -0.14(-1.60%) |
Jun 22, 2018 | 8.717 | 8.744 | 8.717 | 8.728 | 206,462 | +0.04(+0.51%) |
Jun 21, 2018 | 8.733 | 8.733 | 8.678 | 8.683 | 299,921 | -0.03(-0.32%) |
Jun 20, 2018 | 8.733 | 8.767 | 8.711 | 8.711 | 216,828 | +0.02(+0.19%) |
Jun 19, 2018 | 8.683 | 8.711 | 8.655 | 8.694 | 412,551 | -0.04(-0.51%) |
Jun 18, 2018 | 8.728 | 8.750 | 8.705 | 8.739 | 207,920 | -0.02(-0.25%) |
Jun 15, 2018 | 8.773 | 8.731 | 8.761 | 235,770 | -0.02(-0.25%) | |
Jun 14, 2018 | 8.789 | 8.806 | 8.776 | 8.784 | 226,898 | +0.02(+0.19%) |
Jun 13, 2018 | 8.789 | 8.800 | 8.750 | 8.767 | 187,940 | -0.02(-0.19%) |
Jun 12, 2018 | 8.756 | 8.784 | 8.739 | 8.784 | 254,367 | +0.04(+0.51%) |
Jun 11, 2018 | 8.728 | 8.772 | 8.728 | 8.739 | 327,170 | +0.01(+0.13%) |
Jun 08, 2018 | 8.705 | 8.733 | 8.678 | 8.728 | 218,669 | +0.01(+0.06%) |
Jun 07, 2018 | 8.739 | 8.756 | 8.711 | 8.722 | 453,337 | +0.01(+0.06%) |
Jun 06, 2018 | 8.739 | 8.717 | 344,378 | +0.07(+0.77%) | ||
Jun 05, 2018 | 8.622 | 8.672 | 8.622 | 8.650 | 175,050 | +0.03(+0.39%) |
Jun 04, 2018 | 8.638 | 8.644 | 8.599 | 8.616 | 277,213 | +0.02(+0.19%) |
Jun 01, 2018 | 8.549 | 8.619 | 8.541 | 8.599 | 871,985 | +0.11(+1.25%) |
May 31, 2018 | 8.538 | 8.538 | 8.488 | 8.493 | 321,124 | -0.05(-0.59%) |
May 30, 2018 | 8.471 | 8.549 | 8.449 | 8.544 | 223,156 | +0.11(+1.32%) |
May 29, 2018 | 8.488 | 8.488 | 8.391 | 8.432 | 348,190 | -0.08(-0.98%) |
May 25, 2018 | 8.516 | 8.516 | 8.516 | 0 | -0.03(-0.39%) | |
May 24, 2018 | 8.538 | 8.549 | 8.501 | 8.549 | 299,814 | +0.01(+0.07%) |
May 23, 2018 | 8.505 | 8.549 | 8.479 | 8.544 | 285,365 | +0.01(+0.07%) |
May 22, 2018 | 8.571 | 8.583 | 8.535 | 8.538 | 396,042 | -0.01(-0.07%) |
May 21, 2018 | 8.516 | 8.560 | 8.516 | 8.544 | 226,122 | +0.07(+0.86%) |
May 18, 2018 | 8.488 | 8.499 | 8.465 | 8.471 | 220,402 | -0.03(-0.33%) |
May 17, 2018 | 8.499 | 8.532 | 8.471 | 8.499 | 296,011 | +0.01(+0.13%) |
May 16, 2018 | 8.482 | 8.516 | 8.460 | 8.488 | 250,910 | +0.00(+0.00%) |
May 15, 2018 | 8.493 | 8.493 | 8.460 | 8.488 | 419,078 | -0.03(-0.39%) |
May 14, 2018 | 8.538 | 8.571 | 8.510 | 8.521 | 288,494 | +0.01(+0.13%) |
May 11, 2018 | 8.499 | 8.521 | 8.487 | 8.510 | 200,524 | +0.02(+0.26%) |
May 10, 2018 | 8.432 | 8.499 | 8.432 | 8.488 | 248,848 | +0.08(+0.99%) |
May 09, 2018 | 8.365 | 8.421 | 8.354 | 8.404 | 264,261 | +0.06(+0.73%) |
May 08, 2018 | 8.360 | 8.365 | 8.313 | 8.343 | 259,473 | +0.00(+0.00%) |
May 07, 2018 | 8.343 | 8.382 | 8.338 | 8.343 | 255,090 | +0.01(+0.07%) |
May 04, 2018 | 8.210 | 8.349 | 8.182 | 8.338 | 339,220 | +0.11(+1.28%) |
May 03, 2018 | 8.249 | 8.254 | 8.135 | 8.232 | 423,161 | -0.02(-0.20%) |
May 02, 2018 | 8.304 | 8.321 | 8.243 | 8.249 | 182,549 | -0.03(-0.40%) |