Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.734 | 9.734 | 9.734 | 0 | +0.00(+0.04%) | |
Aug 30, 2018 | 9.765 | 9.843 | 9.709 | 9.730 | 367,300 | -0.01(-0.15%) |
Aug 29, 2018 | 9.716 | 9.773 | 9.652 | 9.744 | 351,253 | +0.02(+0.22%) |
Aug 28, 2018 | 9.532 | 9.730 | 9.489 | 9.723 | 364,191 | +0.21(+2.16%) |
Aug 27, 2018 | 9.602 | 9.645 | 9.489 | 9.517 | 288,445 | -0.07(-0.74%) |
Aug 24, 2018 | 9.574 | 9.602 | 9.432 | 9.588 | 236,499 | +0.00(+0.00%) |
Aug 23, 2018 | 9.581 | 9.638 | 9.546 | 9.588 | 243,599 | +0.00(+0.00%) |
Aug 22, 2018 | 9.638 | 9.673 | 9.517 | 9.588 | 279,285 | -0.03(-0.29%) |
Aug 21, 2018 | 9.574 | 9.673 | 9.537 | 9.617 | 337,015 | +0.04(+0.44%) |
Aug 20, 2018 | 9.503 | 9.638 | 9.468 | 9.574 | 280,648 | +0.07(+0.75%) |
Aug 17, 2018 | 9.390 | 9.560 | 9.376 | 9.503 | 294,918 | +0.11(+1.13%) |
Aug 16, 2018 | 9.390 | 9.461 | 9.312 | 9.397 | 330,627 | +0.04(+0.45%) |
Aug 15, 2018 | 9.305 | 9.404 | 9.298 | 9.354 | 355,132 | +0.04(+0.38%) |
Aug 14, 2018 | 9.206 | 9.351 | 9.191 | 9.319 | 328,159 | +0.13(+1.39%) |
Aug 13, 2018 | 9.199 | 9.213 | 9.121 | 9.191 | 251,129 | +0.02(+0.23%) |
Aug 10, 2018 | 9.163 | 9.276 | 9.085 | 9.170 | 269,801 | +0.00(+0.00%) |
Aug 09, 2018 | 9.078 | 9.174 | 9.050 | 9.170 | 236,517 | +0.10(+1.09%) |
Aug 08, 2018 | 9.064 | 9.099 | 8.943 | 9.071 | 206,646 | +0.00(+0.00%) |
Aug 07, 2018 | 9.085 | 9.121 | 8.993 | 9.071 | 208,563 | -0.01(-0.16%) |
Aug 06, 2018 | 9.227 | 9.227 | 9.028 | 9.085 | 316,779 | -0.11(-1.23%) |
Aug 03, 2018 | 9.128 | 9.284 | 9.071 | 9.199 | 523,233 | +0.16(+1.80%) |
Aug 02, 2018 | 9.177 | 9.241 | 8.986 | 9.036 | 458,962 | -0.16(-1.77%) |
Aug 01, 2018 | 9.057 | 9.213 | 8.951 | 9.199 | 395,557 | +0.05(+0.58%) |
Jul 31, 2018 | 8.998 | 9.209 | 8.948 | 9.145 | 636,407 | +0.20(+2.28%) |
Jul 30, 2018 | 8.758 | 8.948 | 8.723 | 8.941 | 284,650 | +0.18(+2.09%) |
Jul 27, 2018 | 9.033 | 9.033 | 8.737 | 8.758 | 328,077 | -0.25(-2.73%) |
Jul 26, 2018 | 8.977 | 9.061 | 8.955 | 9.005 | 220,672 | +0.06(+0.63%) |
Jul 25, 2018 | 8.934 | 8.984 | 8.905 | 8.948 | 159,642 | +0.05(+0.55%) |
Jul 24, 2018 | 9.019 | 9.019 | 8.889 | 8.899 | 426,858 | -0.11(-1.17%) |
Jul 23, 2018 | 8.970 | 9.026 | 8.871 | 9.005 | 256,051 | +0.04(+0.39%) |
Jul 20, 2018 | 9.075 | 9.082 | 8.920 | 8.970 | 275,659 | -0.11(-1.16%) |
Jul 19, 2018 | 8.948 | 9.103 | 8.878 | 9.075 | 249,856 | +0.14(+1.57%) |
Jul 18, 2018 | 8.934 | 8.941 | 8.822 | 8.934 | 260,261 | +0.00(+0.00%) |
Jul 17, 2018 | 9.012 | 9.047 | 8.920 | 8.934 | 342,427 | -0.06(-0.70%) |
Jul 16, 2018 | 9.040 | 9.067 | 8.927 | 8.998 | 257,416 | -0.06(-0.62%) |
Jul 13, 2018 | 9.061 | 9.145 | 9.040 | 9.054 | 412,135 | +0.03(+0.31%) |
Jul 12, 2018 | 8.984 | 9.033 | 8.906 | 9.026 | 329,766 | +0.11(+1.26%) |
Jul 11, 2018 | 8.984 | 9.047 | 8.885 | 8.913 | 267,342 | -0.08(-0.86%) |
Jul 10, 2018 | 8.913 | 9.026 | 8.899 | 8.991 | 341,606 | +0.09(+1.03%) |
Jul 09, 2018 | 9.005 | 9.026 | 8.868 | 8.899 | 327,974 | -0.11(-1.17%) |
Jul 06, 2018 | 9.040 | 9.054 | 8.977 | 9.005 | 348,146 | -0.03(-0.31%) |
Jul 05, 2018 | 8.899 | 9.033 | 8.801 | 9.033 | 366,234 | +0.17(+1.90%) |
Jul 03, 2018 | 8.864 | 8.864 | 8.864 | 0 | +0.06(+0.72%) | |
Jul 02, 2018 | 8.709 | 8.850 | 8.660 | 8.801 | 392,523 | +0.09(+1.01%) |
Jun 29, 2018 | 8.685 | 8.783 | 8.612 | 8.713 | 441,460 | +0.01(+0.08%) |
Jun 28, 2018 | 8.706 | 8.748 | 8.608 | 8.706 | 256,605 | -0.01(-0.16%) |
Jun 27, 2018 | 8.748 | 8.817 | 8.699 | 8.720 | 223,178 | -0.02(-0.24%) |
Jun 26, 2018 | 8.713 | 8.831 | 8.657 | 8.741 | 428,742 | +0.02(+0.24%) |
Jun 25, 2018 | 8.692 | 8.755 | 8.636 | 8.720 | 348,165 | +0.00(+0.00%) |
Jun 22, 2018 | 8.601 | 8.727 | 8.587 | 8.720 | 588,750 | +0.12(+1.38%) |
Jun 21, 2018 | 8.580 | 8.615 | 8.528 | 8.601 | 290,391 | +0.03(+0.41%) |
Jun 20, 2018 | 8.427 | 8.580 | 8.406 | 8.566 | 440,107 | +0.15(+1.74%) |
Jun 19, 2018 | 8.482 | 8.524 | 8.409 | 8.420 | 381,310 | -0.07(-0.82%) |
Jun 18, 2018 | 8.440 | 8.510 | 8.413 | 8.489 | 377,467 | +0.05(+0.58%) |
Jun 15, 2018 | 8.454 | 8.399 | 8.440 | 1,348,362 | -0.01(-0.17%) | |
Jun 14, 2018 | 8.447 | 8.493 | 8.378 | 8.454 | 379,233 | +0.02(+0.25%) |
Jun 13, 2018 | 8.608 | 8.685 | 8.378 | 8.433 | 547,561 | -0.19(-2.19%) |
Jun 12, 2018 | 8.545 | 8.622 | 8.517 | 8.622 | 529,929 | +0.06(+0.65%) |
Jun 11, 2018 | 8.503 | 8.614 | 8.496 | 8.566 | 302,403 | +0.01(+0.08%) |
Jun 08, 2018 | 8.552 | 8.643 | 8.510 | 8.559 | 529,622 | -0.01(-0.08%) |
Jun 07, 2018 | 8.566 | 8.636 | 8.545 | 8.566 | 365,538 | -0.01(-0.08%) |
Jun 06, 2018 | 8.577 | 8.573 | 325,211 | +0.10(+1.24%) | ||
Jun 05, 2018 | 8.559 | 8.573 | 8.447 | 8.468 | 379,377 | -0.06(-0.74%) |
Jun 04, 2018 | 8.468 | 8.559 | 8.406 | 8.531 | 439,260 | +0.09(+1.08%) |