Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.731 | 9.731 | 9.731 | 0 | +0.01(+0.15%) | |
Aug 30, 2018 | 9.739 | 9.746 | 9.698 | 9.716 | 43,361 | -0.00(-0.03%) |
Aug 29, 2018 | 9.694 | 9.739 | 9.665 | 9.719 | 44,200 | +0.02(+0.25%) |
Aug 28, 2018 | 9.687 | 9.743 | 9.643 | 9.694 | 138,550 | -0.02(-0.22%) |
Aug 27, 2018 | 9.753 | 9.762 | 9.673 | 9.715 | 98,679 | -0.06(-0.61%) |
Aug 24, 2018 | 9.827 | 9.827 | 9.739 | 9.775 | 167,098 | -0.04(-0.45%) |
Aug 23, 2018 | 9.790 | 9.827 | 9.783 | 9.819 | 21,936 | +0.03(+0.30%) |
Aug 22, 2018 | 9.790 | 9.825 | 9.775 | 9.790 | 45,919 | -0.01(-0.05%) |
Aug 21, 2018 | 9.805 | 9.806 | 9.790 | 9.795 | 38,155 | -0.02(-0.17%) |
Aug 20, 2018 | 9.797 | 9.827 | 9.790 | 9.812 | 47,758 | +0.01(+0.08%) |
Aug 17, 2018 | 9.864 | 9.864 | 9.805 | 9.805 | 52,303 | -0.06(-0.60%) |
Aug 16, 2018 | 9.834 | 9.864 | 9.777 | 9.864 | 83,432 | +0.05(+0.53%) |
Aug 15, 2018 | 9.827 | 9.834 | 9.808 | 9.811 | 12,128 | -0.01(-0.08%) |
Aug 14, 2018 | 9.842 | 9.842 | 9.775 | 9.819 | 121,435 | -0.01(-0.15%) |
Aug 13, 2018 | 9.790 | 9.849 | 9.755 | 9.834 | 66,495 | +0.05(+0.53%) |
Aug 10, 2018 | 9.716 | 9.790 | 9.716 | 9.783 | 18,883 | +0.10(+0.99%) |
Aug 09, 2018 | 9.709 | 9.746 | 9.680 | 9.687 | 118,869 | -0.02(-0.23%) |
Aug 08, 2018 | 9.761 | 9.811 | 9.709 | 9.709 | 84,454 | -0.04(-0.38%) |
Aug 07, 2018 | 9.724 | 9.753 | 9.717 | 9.746 | 44,324 | +0.03(+0.30%) |
Aug 06, 2018 | 9.709 | 9.746 | 9.702 | 9.717 | 66,069 | +0.01(+0.08%) |
Aug 03, 2018 | 9.709 | 9.753 | 9.695 | 9.709 | 50,220 | +0.00(+0.00%) |
Aug 02, 2018 | 9.724 | 9.761 | 9.680 | 9.709 | 127,464 | -0.09(-0.90%) |
Aug 01, 2018 | 9.804 | 9.892 | 9.761 | 9.797 | 92,484 | -0.10(-0.96%) |
Jul 31, 2018 | 9.790 | 9.892 | 9.790 | 9.892 | 34,874 | +0.10(+0.97%) |
Jul 30, 2018 | 9.797 | 9.834 | 9.753 | 9.797 | 64,789 | -0.01(-0.15%) |
Jul 27, 2018 | 9.768 | 9.819 | 9.731 | 9.812 | 67,142 | +0.08(+0.83%) |
Jul 26, 2018 | 9.790 | 9.790 | 9.695 | 9.731 | 39,068 | -0.06(-0.60%) |
Jul 25, 2018 | 9.812 | 9.812 | 9.761 | 9.790 | 23,230 | +0.00(+0.00%) |
Jul 24, 2018 | 9.797 | 9.804 | 9.746 | 9.790 | 31,551 | +0.02(+0.23%) |
Jul 23, 2018 | 9.775 | 9.826 | 9.746 | 9.767 | 123,249 | -0.02(-0.23%) |
Jul 20, 2018 | 9.790 | 9.819 | 9.761 | 9.790 | 58,355 | -0.01(-0.07%) |
Jul 19, 2018 | 9.724 | 9.804 | 9.717 | 9.797 | 71,180 | +0.05(+0.53%) |
Jul 18, 2018 | 9.783 | 9.783 | 9.732 | 9.746 | 51,260 | -0.04(-0.37%) |
Jul 17, 2018 | 9.731 | 9.783 | 9.724 | 9.783 | 75,861 | +0.06(+0.60%) |
Jul 16, 2018 | 9.702 | 9.783 | 9.694 | 9.724 | 73,832 | +0.00(+0.00%) |
Jul 13, 2018 | 9.761 | 9.761 | 9.687 | 9.724 | 54,338 | -0.00(-0.01%) |
Jul 12, 2018 | 9.680 | 9.739 | 9.662 | 9.725 | 93,864 | +0.07(+0.69%) |
Jul 11, 2018 | 9.651 | 9.695 | 9.622 | 9.658 | 68,540 | +0.00(+0.00%) |
Jul 10, 2018 | 9.673 | 9.709 | 9.658 | 9.658 | 59,566 | -0.03(-0.30%) |
Jul 09, 2018 | 9.687 | 9.717 | 9.648 | 9.687 | 80,773 | +0.01(+0.15%) |
Jul 06, 2018 | 9.658 | 9.709 | 9.658 | 9.673 | 73,918 | +0.01(+0.08%) |
Jul 05, 2018 | 9.738 | 9.738 | 9.658 | 9.665 | 23,233 | -0.01(-0.08%) |
Jul 03, 2018 | 9.673 | 9.673 | 9.673 | 0 | -0.05(-0.53%) | |
Jul 02, 2018 | 9.724 | 9.724 | 9.661 | 9.724 | 62,438 | +0.12(+1.21%) |
Jun 29, 2018 | 9.658 | 9.563 | 9.607 | 63,838 | +0.07(+0.69%) | |
Jun 28, 2018 | 9.541 | 9.629 | 9.541 | 9.542 | 58,502 | +0.00(+0.00%) |
Jun 27, 2018 | 9.578 | 9.585 | 9.534 | 9.541 | 41,101 | -0.02(-0.23%) |
Jun 26, 2018 | 9.505 | 9.578 | 9.483 | 9.563 | 44,111 | +0.06(+0.61%) |
Jun 25, 2018 | 9.593 | 9.593 | 9.498 | 9.505 | 59,548 | -0.04(-0.46%) |
Jun 22, 2018 | 9.556 | 9.556 | 9.505 | 9.549 | 58,346 | +0.04(+0.46%) |
Jun 21, 2018 | 9.520 | 9.520 | 9.483 | 9.505 | 102,906 | +0.00(+0.00%) |
Jun 20, 2018 | 9.527 | 9.549 | 9.498 | 9.505 | 36,447 | +0.00(+0.00%) |
Jun 19, 2018 | 9.483 | 9.527 | 9.469 | 9.505 | 112,724 | +0.03(+0.31%) |
Jun 18, 2018 | 9.600 | 9.600 | 9.454 | 9.476 | 109,799 | -0.05(-0.54%) |
Jun 15, 2018 | 9.600 | 9.490 | 9.527 | 109,900 | -0.04(-0.46%) | |
Jun 14, 2018 | 9.585 | 9.585 | 9.549 | 9.571 | 52,502 | +0.01(+0.07%) |
Jun 13, 2018 | 9.585 | 9.636 | 9.556 | 9.564 | 59,511 | -0.02(-0.22%) |
Jun 12, 2018 | 9.622 | 9.636 | 9.582 | 9.585 | 33,566 | -0.04(-0.45%) |
Jun 11, 2018 | 9.687 | 9.687 | 9.563 | 9.629 | 66,470 | +0.03(+0.30%) |
Jun 08, 2018 | 9.556 | 9.600 | 9.556 | 9.600 | 22,025 | +0.05(+0.53%) |
Jun 07, 2018 | 9.476 | 9.564 | 9.476 | 9.549 | 55,457 | +0.00(+0.00%) |
Jun 06, 2018 | 9.534 | 9.549 | 79,651 | -0.09(-0.98%) | ||
Jun 05, 2018 | 9.651 | 9.687 | 9.627 | 9.643 | 32,822 | +0.04(+0.40%) |
Jun 04, 2018 | 9.767 | 9.767 | 9.629 | 9.605 | 120,644 | -0.13(-1.37%) |