Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.626 | 9.626 | 9.626 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.737 | 9.737 | 9.666 | 9.687 | 8,368,333 | -0.00(-0.00%) |
Aug 29, 2018 | 9.697 | 9.707 | 9.677 | 9.687 | 7,471,643 | +0.00(+0.00%) |
Aug 28, 2018 | 9.692 | 9.712 | 9.662 | 9.687 | 5,167,503 | +0.02(+0.16%) |
Aug 27, 2018 | 9.692 | 9.707 | 9.662 | 9.672 | 7,098,475 | -0.01(-0.05%) |
Aug 24, 2018 | 9.677 | 9.692 | 9.647 | 9.677 | 5,075,998 | +0.00(+0.00%) |
Aug 23, 2018 | 9.687 | 9.702 | 9.626 | 9.677 | 4,509,476 | +0.01(+0.05%) |
Aug 22, 2018 | 9.712 | 9.716 | 9.652 | 9.672 | 5,248,017 | -0.05(-0.46%) |
Aug 21, 2018 | 9.697 | 9.727 | 9.687 | 9.717 | 5,028,183 | +0.02(+0.21%) |
Aug 20, 2018 | 9.682 | 9.707 | 9.662 | 9.697 | 7,225,432 | +0.02(+0.21%) |
Aug 17, 2018 | 9.566 | 9.682 | 9.561 | 9.677 | 10,175,132 | +0.12(+1.26%) |
Aug 16, 2018 | 9.546 | 9.596 | 9.526 | 9.556 | 7,081,186 | +0.01(+0.11%) |
Aug 15, 2018 | 9.476 | 9.546 | 9.456 | 9.546 | 9,614,600 | +0.06(+0.58%) |
Aug 14, 2018 | 9.526 | 9.571 | 9.481 | 9.491 | 9,335,081 | -0.05(-0.53%) |
Aug 13, 2018 | 9.521 | 9.551 | 9.486 | 9.541 | 6,064,850 | +0.02(+0.21%) |
Aug 10, 2018 | 9.496 | 9.549 | 9.496 | 9.521 | 17,177,814 | +0.01(+0.05%) |
Aug 09, 2018 | 9.491 | 9.556 | 9.486 | 9.516 | 7,838,288 | +0.05(+0.53%) |
Aug 08, 2018 | 9.431 | 9.476 | 9.386 | 9.466 | 10,684,056 | +0.04(+0.43%) |
Aug 07, 2018 | 9.586 | 9.586 | 9.401 | 9.426 | 13,203,462 | -0.15(-1.52%) |
Aug 06, 2018 | 9.601 | 9.606 | 9.551 | 9.571 | 7,209,798 | +0.01(+0.05%) |
Aug 03, 2018 | 9.611 | 9.647 | 9.556 | 9.566 | 20,226,406 | -0.04(-0.42%) |
Aug 02, 2018 | 9.501 | 9.631 | 9.496 | 9.606 | 20,573,544 | +0.12(+1.22%) |
Aug 01, 2018 | 9.501 | 9.551 | 9.456 | 9.491 | 93,891,152 | -0.27(-2.77%) |
Jul 31, 2018 | 9.777 | 9.887 | 9.747 | 9.762 | 12,108,479 | -0.07(-0.71%) |
Jul 30, 2018 | 9.717 | 9.842 | 9.687 | 9.832 | 12,281,992 | +0.16(+1.61%) |
Jul 27, 2018 | 9.657 | 9.696 | 9.602 | 9.677 | 9,126,187 | +0.05(+0.57%) |
Jul 26, 2018 | 9.582 | 9.731 | 9.572 | 9.622 | 11,449,039 | +0.06(+0.62%) |
Jul 25, 2018 | 9.528 | 9.577 | 9.518 | 9.562 | 5,978,780 | +0.04(+0.47%) |
Jul 24, 2018 | 9.503 | 9.533 | 9.443 | 9.518 | 8,409,034 | +0.02(+0.26%) |
Jul 23, 2018 | 9.513 | 9.562 | 9.488 | 9.493 | 9,985,958 | -0.05(-0.57%) |
Jul 20, 2018 | 9.478 | 9.552 | 9.443 | 9.547 | 10,081,715 | +0.04(+0.47%) |
Jul 19, 2018 | 9.533 | 9.458 | 9.503 | 6,041,991 | +0.04(+0.47%) | |
Jul 18, 2018 | 9.513 | 9.518 | 9.413 | 9.458 | 12,089,857 | -0.05(-0.52%) |
Jul 17, 2018 | 9.458 | 9.513 | 9.443 | 9.508 | 9,486,301 | +0.04(+0.42%) |
Jul 16, 2018 | 9.478 | 9.488 | 9.433 | 9.468 | 7,942,933 | +0.00(+0.00%) |
Jul 13, 2018 | 9.468 | 9.508 | 9.443 | 9.468 | 4,489,315 | +0.01(+0.16%) |
Jul 12, 2018 | 9.518 | 9.518 | 9.438 | 9.453 | 7,593,125 | -0.05(-0.52%) |
Jul 11, 2018 | 9.458 | 9.528 | 9.448 | 9.503 | 5,931,271 | +0.03(+0.37%) |
Jul 10, 2018 | 9.468 | 9.498 | 9.430 | 9.468 | 9,913,545 | +0.02(+0.21%) |
Jul 09, 2018 | 9.493 | 9.498 | 9.398 | 9.448 | 10,603,774 | -0.02(-0.26%) |
Jul 06, 2018 | 9.458 | 9.493 | 9.428 | 9.473 | 8,087,111 | +0.01(+0.16%) |
Jul 05, 2018 | 9.458 | 9.386 | 9.458 | 6,942,197 | +0.04(+0.47%) | |
Jul 03, 2018 | 9.413 | 9.413 | 9.413 | 0 | +0.06(+0.64%) | |
Jul 02, 2018 | 9.239 | 9.364 | 9.239 | 9.354 | 6,912,701 | +0.12(+1.29%) |
Jun 29, 2018 | 9.299 | 9.346 | 9.232 | 9.235 | 9,675,600 | -0.08(-0.91%) |
Jun 28, 2018 | 9.200 | 9.319 | 9.170 | 9.319 | 7,789,885 | +0.16(+1.74%) |
Jun 27, 2018 | 9.273 | 9.278 | 9.155 | 9.160 | 9,611,911 | -0.09(-1.01%) |
Jun 26, 2018 | 9.298 | 9.317 | 9.249 | 9.253 | 7,740,061 | -0.04(-0.48%) |
Jun 25, 2018 | 9.298 | 9.337 | 9.288 | 9.298 | 7,814,086 | +0.00(+0.00%) |
Jun 22, 2018 | 9.298 | 9.344 | 9.293 | 9.298 | 11,295,282 | +0.00(+0.00%) |
Jun 21, 2018 | 9.332 | 9.332 | 9.288 | 9.298 | 13,574,334 | -0.02(-0.21%) |
Jun 20, 2018 | 9.313 | 9.367 | 9.290 | 9.317 | 11,251,710 | -0.02(-0.26%) |
Jun 19, 2018 | 9.298 | 9.359 | 9.298 | 9.342 | 10,949,718 | +0.02(+0.26%) |
Jun 18, 2018 | 9.298 | 9.347 | 9.278 | 9.317 | 8,557,948 | +0.02(+0.21%) |
Jun 15, 2018 | 9.347 | 9.283 | 9.298 | 17,671,520 | -0.05(-0.53%) | |
Jun 14, 2018 | 9.258 | 9.352 | 9.253 | 9.347 | 8,299,492 | +0.11(+1.17%) |
Jun 13, 2018 | 9.303 | 9.313 | 9.229 | 9.239 | 12,044,592 | -0.06(-0.69%) |
Jun 12, 2018 | 9.317 | 9.347 | 9.281 | 9.303 | 14,309,234 | -0.02(-0.26%) |
Jun 11, 2018 | 9.347 | 9.362 | 9.310 | 9.327 | 11,094,048 | -0.01(-0.11%) |
Jun 08, 2018 | 9.298 | 9.347 | 9.278 | 9.337 | 8,649,759 | +0.04(+0.42%) |
Jun 07, 2018 | 9.268 | 9.337 | 9.253 | 9.298 | 6,859,092 | +0.03(+0.37%) |
Jun 06, 2018 | 9.288 | 9.293 | 9.229 | 9.263 | 13,177,364 | -0.02(-0.26%) |
Jun 05, 2018 | 9.317 | 9.317 | 9.224 | 9.288 | 7,070,211 | -0.00(-0.05%) |
Jun 04, 2018 | 9.352 | 9.360 | 9.258 | 9.293 | 9,119,093 | +0.00(+0.05%) |