Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.438 | 9.438 | 9.438 | 0 | -0.07(-0.77%) | |
Aug 30, 2018 | 9.474 | 9.511 | 9.444 | 9.511 | 71,699 | +0.06(+0.64%) |
Aug 29, 2018 | 9.486 | 9.499 | 9.426 | 9.450 | 124,484 | -0.04(-0.38%) |
Aug 28, 2018 | 9.468 | 9.486 | 9.420 | 9.486 | 61,767 | +0.03(+0.32%) |
Aug 27, 2018 | 9.438 | 9.456 | 9.408 | 9.456 | 79,415 | +0.03(+0.32%) |
Aug 24, 2018 | 9.420 | 9.444 | 9.401 | 9.426 | 114,838 | +0.02(+0.26%) |
Aug 23, 2018 | 9.450 | 9.451 | 9.401 | 9.401 | 84,036 | -0.04(-0.39%) |
Aug 22, 2018 | 9.480 | 9.480 | 9.438 | 9.438 | 110,008 | -0.02(-0.26%) |
Aug 21, 2018 | 9.480 | 9.480 | 9.450 | 9.462 | 91,365 | +0.01(+0.06%) |
Aug 20, 2018 | 9.492 | 9.492 | 9.444 | 9.456 | 89,282 | -0.02(-0.19%) |
Aug 17, 2018 | 9.474 | 9.474 | 9.432 | 9.474 | 104,788 | +0.01(+0.15%) |
Aug 16, 2018 | 9.393 | 9.460 | 9.375 | 9.460 | 128,678 | +0.08(+0.84%) |
Aug 15, 2018 | 9.315 | 9.381 | 9.315 | 9.381 | 120,859 | +0.07(+0.78%) |
Aug 14, 2018 | 9.279 | 9.340 | 9.261 | 9.309 | 89,828 | +0.04(+0.46%) |
Aug 13, 2018 | 9.267 | 9.288 | 9.249 | 9.267 | 99,521 | +0.01(+0.07%) |
Aug 10, 2018 | 9.231 | 9.267 | 9.225 | 9.261 | 108,804 | +0.00(+0.00%) |
Aug 09, 2018 | 9.249 | 9.297 | 9.249 | 9.261 | 121,899 | -0.01(-0.13%) |
Aug 08, 2018 | 9.297 | 9.315 | 9.273 | 9.273 | 118,315 | -0.05(-0.58%) |
Aug 07, 2018 | 9.291 | 9.327 | 9.285 | 9.327 | 76,775 | +0.03(+0.32%) |
Aug 06, 2018 | 9.315 | 9.321 | 9.291 | 9.297 | 153,388 | -0.02(-0.19%) |
Aug 03, 2018 | 9.345 | 9.393 | 9.297 | 9.315 | 102,667 | -0.05(-0.52%) |
Aug 02, 2018 | 9.267 | 9.363 | 9.255 | 9.363 | 141,635 | +0.06(+0.65%) |
Aug 01, 2018 | 9.213 | 9.303 | 9.207 | 9.303 | 159,639 | +0.09(+0.98%) |
Jul 31, 2018 | 9.255 | 9.303 | 9.207 | 9.213 | 152,550 | -0.04(-0.46%) |
Jul 30, 2018 | 9.303 | 9.351 | 9.219 | 9.255 | 182,143 | -0.04(-0.45%) |
Jul 27, 2018 | 9.327 | 9.327 | 9.291 | 9.297 | 75,798 | -0.03(-0.32%) |
Jul 26, 2018 | 9.327 | 9.339 | 9.291 | 9.327 | 65,840 | +0.02(+0.26%) |
Jul 25, 2018 | 9.345 | 9.358 | 9.291 | 9.303 | 88,173 | -0.04(-0.39%) |
Jul 24, 2018 | 9.357 | 9.357 | 9.330 | 9.339 | 94,172 | +0.03(+0.32%) |
Jul 23, 2018 | 9.291 | 9.315 | 9.273 | 9.309 | 53,481 | +0.04(+0.44%) |
Jul 20, 2018 | 9.291 | 9.303 | 9.267 | 9.269 | 78,895 | -0.00(-0.04%) |
Jul 19, 2018 | 9.333 | 9.333 | 9.267 | 9.273 | 64,937 | -0.05(-0.52%) |
Jul 18, 2018 | 9.267 | 9.327 | 9.267 | 9.321 | 130,263 | +0.04(+0.44%) |
Jul 17, 2018 | 9.297 | 9.297 | 9.237 | 9.280 | 113,671 | -0.01(-0.09%) |
Jul 16, 2018 | 9.324 | 9.324 | 9.271 | 9.289 | 63,218 | -0.02(-0.19%) |
Jul 13, 2018 | 9.306 | 9.324 | 9.294 | 9.306 | 58,254 | -0.02(-0.26%) |
Jul 12, 2018 | 9.289 | 9.342 | 9.277 | 9.330 | 59,734 | +0.05(+0.52%) |
Jul 11, 2018 | 9.318 | 9.324 | 9.259 | 9.283 | 72,624 | -0.04(-0.45%) |
Jul 10, 2018 | 9.312 | 9.342 | 9.289 | 9.324 | 89,171 | +0.02(+0.19%) |
Jul 09, 2018 | 9.342 | 9.360 | 9.312 | 9.306 | 69,417 | -0.03(-0.32%) |
Jul 06, 2018 | 9.378 | 9.378 | 9.289 | 9.336 | 134,008 | -0.04(-0.38%) |
Jul 05, 2018 | 9.336 | 9.372 | 9.300 | 9.372 | 85,038 | +0.08(+0.90%) |
Jul 03, 2018 | 9.289 | 9.289 | 9.289 | 0 | +0.00(+0.03%) | |
Jul 02, 2018 | 9.366 | 9.415 | 9.253 | 9.286 | 116,522 | -0.06(-0.61%) |
Jun 29, 2018 | 9.348 | 9.348 | 9.312 | 9.342 | 95,197 | +0.02(+0.26%) |
Jun 28, 2018 | 9.342 | 9.351 | 9.259 | 9.318 | 171,697 | -0.02(-0.26%) |
Jun 27, 2018 | 9.384 | 9.384 | 9.342 | 9.342 | 84,101 | -0.02(-0.26%) |
Jun 26, 2018 | 9.390 | 9.396 | 9.366 | 9.366 | 58,952 | +0.01(+0.13%) |
Jun 25, 2018 | 9.408 | 9.434 | 9.354 | 9.354 | 75,932 | -0.04(-0.38%) |
Jun 22, 2018 | 9.444 | 9.462 | 9.390 | 9.390 | 85,871 | -0.04(-0.38%) |
Jun 21, 2018 | 9.396 | 9.438 | 9.378 | 9.426 | 112,900 | +0.05(+0.58%) |
Jun 20, 2018 | 9.402 | 9.420 | 9.372 | 9.372 | 131,884 | +0.01(+0.06%) |
Jun 19, 2018 | 9.372 | 9.390 | 9.360 | 9.366 | 108,564 | -0.02(-0.19%) |
Jun 18, 2018 | 9.384 | 9.408 | 9.360 | 9.384 | 71,544 | -0.01(-0.13%) |
Jun 15, 2018 | 9.480 | 9.390 | 9.396 | 49,823 | -0.02(-0.23%) | |
Jun 14, 2018 | 9.477 | 9.489 | 9.394 | 9.418 | 85,123 | +0.00(+0.00%) |
Jun 13, 2018 | 9.412 | 9.436 | 9.388 | 9.418 | 150,414 | +0.01(+0.13%) |
Jun 12, 2018 | 9.400 | 9.418 | 9.358 | 9.406 | 88,606 | +0.01(+0.13%) |
Jun 11, 2018 | 9.430 | 9.436 | 9.364 | 9.394 | 68,849 | +0.00(+0.00%) |
Jun 08, 2018 | 9.430 | 9.460 | 9.382 | 9.394 | 77,888 | -0.03(-0.32%) |
Jun 07, 2018 | 9.418 | 9.430 | 9.400 | 9.424 | 71,809 | +0.01(+0.06%) |
Jun 06, 2018 | 9.394 | 9.418 | 86,973 | -0.01(-0.06%) | ||
Jun 05, 2018 | 9.460 | 9.460 | 9.415 | 9.424 | 67,119 | -0.04(-0.38%) |
Jun 04, 2018 | 9.489 | 9.497 | 9.439 | 9.460 | 96,085 | -0.01(-0.13%) |