Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.099 | 9.099 | 9.099 | 0 | -0.02(-0.25%) | |
Aug 30, 2018 | 9.084 | 9.121 | 9.076 | 9.121 | 154,339 | +0.04(+0.41%) |
Aug 29, 2018 | 9.099 | 9.106 | 9.076 | 9.084 | 144,819 | -0.01(-0.08%) |
Aug 28, 2018 | 9.091 | 9.106 | 9.076 | 9.091 | 246,499 | -0.02(-0.25%) |
Aug 27, 2018 | 9.114 | 9.144 | 9.091 | 9.114 | 175,189 | +0.01(+0.16%) |
Aug 24, 2018 | 9.159 | 9.174 | 9.091 | 9.099 | 241,565 | -0.06(-0.66%) |
Aug 23, 2018 | 9.121 | 9.159 | 9.084 | 9.159 | 265,422 | +0.03(+0.33%) |
Aug 22, 2018 | 9.114 | 9.144 | 9.091 | 9.129 | 111,966 | +0.02(+0.16%) |
Aug 21, 2018 | 9.136 | 9.136 | 9.099 | 9.114 | 118,384 | -0.02(-0.16%) |
Aug 20, 2018 | 9.106 | 9.136 | 9.087 | 9.129 | 239,648 | +0.05(+0.50%) |
Aug 17, 2018 | 9.129 | 9.129 | 9.084 | 9.084 | 99,585 | -0.03(-0.33%) |
Aug 16, 2018 | 9.144 | 9.151 | 9.095 | 9.114 | 189,838 | -0.02(-0.16%) |
Aug 15, 2018 | 9.106 | 9.144 | 9.091 | 9.129 | 206,617 | +0.03(+0.33%) |
Aug 14, 2018 | 9.129 | 9.136 | 9.091 | 9.099 | 99,701 | -0.02(-0.25%) |
Aug 13, 2018 | 9.144 | 9.146 | 9.106 | 9.121 | 175,112 | +0.00(+0.01%) |
Aug 10, 2018 | 9.105 | 9.128 | 9.105 | 9.120 | 112,057 | +0.01(+0.16%) |
Aug 09, 2018 | 9.143 | 9.143 | 9.105 | 9.105 | 99,194 | +0.00(+0.00%) |
Aug 08, 2018 | 9.113 | 9.120 | 9.083 | 9.105 | 191,436 | +0.01(+0.16%) |
Aug 07, 2018 | 9.090 | 9.105 | 9.083 | 9.090 | 156,888 | +0.02(+0.25%) |
Aug 06, 2018 | 9.038 | 9.083 | 9.038 | 9.068 | 168,422 | +0.03(+0.33%) |
Aug 03, 2018 | 9.016 | 9.053 | 9.016 | 9.038 | 226,926 | +0.04(+0.41%) |
Aug 02, 2018 | 8.978 | 9.075 | 8.978 | 9.001 | 502,469 | +0.00(+0.00%) |
Aug 01, 2018 | 9.187 | 9.255 | 8.993 | 9.001 | 707,066 | -0.21(-2.27%) |
Jul 31, 2018 | 9.202 | 9.210 | 9.165 | 9.210 | 171,900 | +0.04(+0.41%) |
Jul 30, 2018 | 9.172 | 9.180 | 9.146 | 9.172 | 217,437 | -0.01(-0.16%) |
Jul 27, 2018 | 9.225 | 9.232 | 9.180 | 9.187 | 171,098 | -0.01(-0.08%) |
Jul 26, 2018 | 9.225 | 9.232 | 9.195 | 9.195 | 128,668 | -0.02(-0.24%) |
Jul 25, 2018 | 9.225 | 9.255 | 9.217 | 9.217 | 88,636 | -0.01(-0.08%) |
Jul 24, 2018 | 9.262 | 9.262 | 9.210 | 9.225 | 129,376 | -0.02(-0.24%) |
Jul 23, 2018 | 9.262 | 9.284 | 9.247 | 9.247 | 110,655 | -0.01(-0.08%) |
Jul 20, 2018 | 9.299 | 9.299 | 9.255 | 9.255 | 125,030 | -0.04(-0.40%) |
Jul 19, 2018 | 9.292 | 9.322 | 9.277 | 9.292 | 56,185 | +0.03(+0.32%) |
Jul 18, 2018 | 9.292 | 9.302 | 9.255 | 9.262 | 122,865 | -0.01(-0.08%) |
Jul 17, 2018 | 9.269 | 9.322 | 9.269 | 9.269 | 159,111 | +0.00(+0.00%) |
Jul 16, 2018 | 9.284 | 9.284 | 9.255 | 9.269 | 143,088 | +0.00(+0.00%) |
Jul 13, 2018 | 9.255 | 9.284 | 9.240 | 9.269 | 215,291 | +0.00(+0.00%) |
Jul 12, 2018 | 9.240 | 9.269 | 9.203 | 9.269 | 118,950 | +0.04(+0.48%) |
Jul 11, 2018 | 9.232 | 9.248 | 9.203 | 9.225 | 252,754 | +0.01(+0.08%) |
Jul 10, 2018 | 9.173 | 9.217 | 9.158 | 9.217 | 139,409 | +0.06(+0.65%) |
Jul 09, 2018 | 9.195 | 9.199 | 9.143 | 9.158 | 149,135 | -0.04(-0.40%) |
Jul 06, 2018 | 9.210 | 9.217 | 9.165 | 9.195 | 127,414 | +0.00(+0.00%) |
Jul 05, 2018 | 9.225 | 9.247 | 9.188 | 9.195 | 142,834 | -0.04(-0.40%) |
Jul 03, 2018 | 9.232 | 9.232 | 9.232 | 0 | +0.01(+0.16%) | |
Jul 02, 2018 | 9.210 | 9.247 | 9.210 | 9.217 | 132,942 | +0.02(+0.24%) |
Jun 29, 2018 | 9.217 | 9.240 | 9.195 | 9.195 | 220,897 | +0.01(+0.08%) |
Jun 28, 2018 | 9.210 | 9.232 | 9.188 | 9.188 | 151,549 | -0.01(-0.16%) |
Jun 27, 2018 | 9.210 | 9.210 | 9.165 | 9.203 | 134,728 | +0.02(+0.24%) |
Jun 26, 2018 | 9.217 | 9.225 | 9.180 | 9.180 | 181,131 | -0.07(-0.72%) |
Jun 25, 2018 | 9.247 | 9.255 | 9.217 | 9.247 | 167,096 | +0.01(+0.08%) |
Jun 22, 2018 | 9.240 | 9.247 | 9.184 | 9.240 | 150,596 | +0.00(+0.00%) |
Jun 21, 2018 | 9.210 | 9.240 | 9.173 | 9.240 | 144,218 | +0.04(+0.49%) |
Jun 20, 2018 | 9.217 | 9.232 | 9.169 | 9.195 | 223,040 | -0.02(-0.24%) |
Jun 19, 2018 | 9.180 | 9.217 | 9.165 | 9.217 | 191,210 | +0.05(+0.57%) |
Jun 18, 2018 | 9.143 | 9.165 | 9.128 | 9.165 | 148,843 | +0.02(+0.24%) |
Jun 15, 2018 | 9.173 | 9.113 | 9.143 | 167,948 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.173 | 9.180 | 9.143 | 9.143 | 234,195 | -0.03(-0.32%) |
Jun 13, 2018 | 9.217 | 9.236 | 9.165 | 9.173 | 204,717 | -0.06(-0.64%) |
Jun 12, 2018 | 9.255 | 9.255 | 9.210 | 9.232 | 136,528 | -0.02(-0.24%) |
Jun 11, 2018 | 9.269 | 9.269 | 9.232 | 9.254 | 142,267 | -0.01(-0.16%) |
Jun 08, 2018 | 9.240 | 9.291 | 9.240 | 9.269 | 83,297 | +0.01(+0.08%) |
Jun 07, 2018 | 9.277 | 9.277 | 9.217 | 9.262 | 131,394 | +0.00(+0.00%) |
Jun 06, 2018 | 9.262 | 9.262 | 66,223 | -0.05(-0.56%) | ||
Jun 05, 2018 | 9.277 | 9.321 | 9.266 | 9.314 | 127,687 | +0.04(+0.48%) |
Jun 04, 2018 | 9.328 | 9.336 | 9.269 | 9.269 | 180,457 | -0.07(-0.71%) |