Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.509 | 9.509 | 9.509 | 0 | -0.14(-1.43%) | |
Aug 30, 2018 | 9.647 | 9.667 | 9.624 | 9.647 | 1,302,989 | +0.01(+0.05%) |
Aug 29, 2018 | 9.642 | 9.665 | 9.609 | 9.642 | 1,234,838 | +0.03(+0.27%) |
Aug 28, 2018 | 9.606 | 9.626 | 9.555 | 9.616 | 1,263,889 | +0.03(+0.32%) |
Aug 27, 2018 | 9.555 | 9.621 | 9.545 | 9.586 | 1,633,025 | +0.04(+0.43%) |
Aug 24, 2018 | 9.606 | 9.606 | 9.545 | 9.545 | 1,500,742 | -0.06(-0.58%) |
Aug 23, 2018 | 9.606 | 9.621 | 9.555 | 9.601 | 1,160,528 | -0.01(-0.11%) |
Aug 22, 2018 | 9.667 | 9.677 | 9.563 | 9.611 | 1,299,147 | -0.06(-0.63%) |
Aug 21, 2018 | 9.652 | 9.688 | 9.637 | 9.672 | 1,219,946 | +0.03(+0.26%) |
Aug 20, 2018 | 9.616 | 9.660 | 9.606 | 9.647 | 1,625,122 | +0.05(+0.48%) |
Aug 17, 2018 | 9.560 | 9.606 | 9.547 | 9.601 | 1,728,400 | +0.05(+0.53%) |
Aug 16, 2018 | 9.504 | 9.586 | 9.478 | 9.550 | 1,561,109 | +0.06(+0.65%) |
Aug 15, 2018 | 9.448 | 9.504 | 9.443 | 9.489 | 1,794,339 | +0.02(+0.22%) |
Aug 14, 2018 | 9.422 | 9.481 | 9.415 | 9.468 | 1,241,760 | +0.05(+0.49%) |
Aug 13, 2018 | 9.402 | 9.448 | 9.361 | 9.422 | 1,056,969 | +0.03(+0.33%) |
Aug 10, 2018 | 9.422 | 9.463 | 9.387 | 9.392 | 1,811,862 | -0.05(-0.49%) |
Aug 09, 2018 | 9.397 | 9.458 | 9.392 | 9.438 | 1,376,143 | +0.05(+0.54%) |
Aug 08, 2018 | 9.356 | 9.392 | 9.320 | 9.387 | 1,498,679 | +0.03(+0.33%) |
Aug 07, 2018 | 9.468 | 9.473 | 9.320 | 9.356 | 2,772,964 | -0.09(-0.92%) |
Aug 06, 2018 | 9.494 | 9.499 | 9.420 | 9.443 | 2,059,831 | -0.06(-0.64%) |
Aug 03, 2018 | 9.621 | 9.637 | 9.486 | 9.504 | 2,554,788 | -0.12(-1.22%) |
Aug 02, 2018 | 9.637 | 9.716 | 9.611 | 9.621 | 3,165,916 | -0.11(-1.15%) |
Aug 01, 2018 | 9.723 | 9.825 | 9.644 | 9.734 | 2,685,853 | -0.02(-0.16%) |
Jul 31, 2018 | 9.718 | 9.769 | 9.647 | 9.749 | 2,561,585 | +0.06(+0.63%) |
Jul 30, 2018 | 9.657 | 9.726 | 9.647 | 9.688 | 2,221,488 | +0.04(+0.37%) |
Jul 27, 2018 | 9.616 | 9.660 | 9.586 | 9.652 | 1,563,828 | +0.04(+0.37%) |
Jul 26, 2018 | 9.611 | 9.675 | 9.580 | 9.616 | 1,355,358 | +0.00(+0.00%) |
Jul 25, 2018 | 9.616 | 9.632 | 9.580 | 9.616 | 1,047,694 | +0.00(+0.00%) |
Jul 24, 2018 | 9.626 | 9.637 | 9.545 | 9.616 | 1,541,011 | -0.01(-0.11%) |
Jul 23, 2018 | 9.652 | 9.670 | 9.626 | 9.626 | 1,335,768 | -0.03(-0.26%) |
Jul 20, 2018 | 9.647 | 9.685 | 9.621 | 9.652 | 1,535,966 | +0.01(+0.11%) |
Jul 19, 2018 | 9.606 | 9.667 | 9.591 | 9.642 | 3,621,718 | +0.04(+0.37%) |
Jul 18, 2018 | 9.580 | 9.632 | 9.570 | 9.606 | 1,719,390 | +0.01(+0.11%) |
Jul 17, 2018 | 9.601 | 9.621 | 9.563 | 9.596 | 1,269,998 | +0.01(+0.05%) |
Jul 16, 2018 | 9.606 | 9.621 | 9.570 | 9.591 | 857,366 | +0.00(+0.00%) |
Jul 13, 2018 | 9.626 | 9.644 | 9.596 | 9.591 | 1,262,445 | -0.02(-0.21%) |
Jul 12, 2018 | 9.657 | 9.657 | 9.586 | 9.611 | 1,116,139 | -0.05(-0.48%) |
Jul 11, 2018 | 9.586 | 9.667 | 9.575 | 9.657 | 1,611,078 | +0.07(+0.69%) |
Jul 10, 2018 | 9.606 | 9.621 | 9.557 | 9.591 | 1,674,068 | -0.01(-0.11%) |
Jul 09, 2018 | 9.632 | 9.642 | 9.580 | 9.601 | 1,424,477 | -0.02(-0.16%) |
Jul 06, 2018 | 9.580 | 9.637 | 9.575 | 9.616 | 1,483,770 | +0.02(+0.21%) |
Jul 05, 2018 | 9.570 | 9.596 | 9.535 | 9.596 | 1,844,871 | +0.01(+0.11%) |
Jul 03, 2018 | 9.586 | 9.586 | 9.586 | 0 | +0.17(+1.79%) | |
Jul 02, 2018 | 9.315 | 9.417 | 9.300 | 9.417 | 1,563,777 | +0.09(+0.93%) |
Jun 29, 2018 | 9.387 | 9.407 | 9.305 | 9.330 | 1,994,416 | -0.07(-0.71%) |
Jun 28, 2018 | 9.264 | 9.407 | 9.254 | 9.397 | 1,813,641 | +0.15(+1.66%) |
Jun 27, 2018 | 9.393 | 9.412 | 9.244 | 9.244 | 2,380,118 | -0.14(-1.53%) |
Jun 26, 2018 | 9.422 | 9.442 | 9.358 | 9.388 | 2,064,874 | -0.02(-0.21%) |
Jun 25, 2018 | 9.408 | 9.427 | 9.368 | 9.408 | 1,903,831 | +0.00(+0.05%) |
Jun 22, 2018 | 9.393 | 9.432 | 9.368 | 9.403 | 3,063,644 | +0.01(+0.11%) |
Jun 21, 2018 | 9.393 | 9.417 | 9.360 | 9.393 | 1,389,976 | +0.00(+0.00%) |
Jun 20, 2018 | 9.348 | 9.403 | 9.318 | 9.393 | 1,555,486 | +0.06(+0.64%) |
Jun 19, 2018 | 9.283 | 9.348 | 9.268 | 9.333 | 1,733,918 | +0.04(+0.48%) |
Jun 18, 2018 | 9.219 | 9.298 | 9.219 | 9.288 | 1,327,333 | +0.06(+0.65%) |
Jun 15, 2018 | 9.256 | 9.179 | 9.229 | 3,550,884 | +0.05(+0.54%) | |
Jun 14, 2018 | 9.114 | 9.194 | 9.085 | 9.179 | 1,585,279 | +0.08(+0.93%) |
Jun 13, 2018 | 9.194 | 9.199 | 9.072 | 9.095 | 2,107,964 | -0.09(-0.97%) |
Jun 12, 2018 | 9.263 | 9.263 | 9.179 | 9.184 | 1,759,476 | -0.07(-0.75%) |
Jun 11, 2018 | 9.239 | 9.263 | 9.219 | 9.254 | 1,484,359 | +0.01(+0.16%) |
Jun 08, 2018 | 9.199 | 9.239 | 9.189 | 9.239 | 1,878,665 | +0.03(+0.32%) |
Jun 07, 2018 | 9.174 | 9.239 | 9.154 | 9.209 | 3,925,367 | +0.04(+0.49%) |
Jun 06, 2018 | 9.184 | 9.114 | 9.164 | 1,390,214 | +0.00(+0.05%) | |
Jun 05, 2018 | 9.179 | 9.194 | 9.122 | 9.159 | 1,461,200 | -0.02(-0.27%) |
Jun 04, 2018 | 9.159 | 9.199 | 9.119 | 9.184 | 1,771,403 | +0.06(+0.65%) |