Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 10.03 | 10.05 | 10.02 | 10.04 | 1,653,443 | +0.01(+0.11%) |
Aug 29, 2018 | 10.03 | 10.06 | 10.02 | 10.03 | 2,291,609 | -0.03(-0.29%) |
Aug 28, 2018 | 10.05 | 10.07 | 10.04 | 10.05 | 2,181,902 | +0.01(+0.11%) |
Aug 27, 2018 | 10.01 | 10.04 | 9.986 | 10.04 | 3,483,214 | +0.03(+0.29%) |
Aug 24, 2018 | 10.01 | 10.03 | 9.991 | 10.01 | 3,376,637 | +0.02(+0.17%) |
Aug 23, 2018 | 9.991 | 10.01 | 9.960 | 9.997 | 1,948,709 | +0.03(+0.35%) |
Aug 22, 2018 | 9.997 | 10.01 | 9.957 | 9.963 | 1,969,077 | -0.02(-0.23%) |
Aug 21, 2018 | 9.986 | 10.01 | 9.945 | 9.986 | 2,085,030 | +0.02(+0.23%) |
Aug 20, 2018 | 9.991 | 10.01 | 9.919 | 9.963 | 2,863,881 | -0.02(-0.23%) |
Aug 17, 2018 | 10.00 | 10.01 | 9.951 | 9.986 | 3,487,836 | -0.02(-0.23%) |
Aug 16, 2018 | 10.01 | 10.02 | 9.997 | 10.01 | 1,522,131 | +0.00(+0.00%) |
Aug 15, 2018 | 9.997 | 10.01 | 9.957 | 10.01 | 3,007,281 | +0.02(+0.23%) |
Aug 14, 2018 | 9.991 | 10.01 | 9.974 | 9.986 | 1,993,612 | +0.00(+0.00%) |
Aug 13, 2018 | 9.986 | 10.03 | 9.957 | 9.986 | 1,941,443 | +0.00(+0.00%) |
Aug 10, 2018 | 10.00 | 10.02 | 9.957 | 9.986 | 1,884,654 | +0.00(+0.00%) |
Aug 09, 2018 | 9.997 | 10.02 | 9.980 | 9.986 | 1,718,226 | -0.01(-0.06%) |
Aug 08, 2018 | 10.00 | 10.03 | 9.980 | 9.991 | 1,727,498 | -0.03(-0.29%) |
Aug 07, 2018 | 10.04 | 10.05 | 9.986 | 10.02 | 1,957,660 | +0.02(+0.17%) |
Aug 06, 2018 | 9.980 | 10.04 | 9.957 | 10.00 | 1,752,273 | +0.05(+0.52%) |
Aug 03, 2018 | 9.917 | 9.968 | 9.882 | 9.951 | 2,346,479 | +0.03(+0.29%) |
Aug 02, 2018 | 9.859 | 9.968 | 9.836 | 9.922 | 2,562,988 | +0.02(+0.23%) |
Aug 01, 2018 | 9.755 | 9.917 | 9.646 | 9.899 | 4,155,069 | +0.20(+2.08%) |
Jul 31, 2018 | 9.658 | 9.715 | 9.612 | 9.698 | 2,627,099 | +0.04(+0.42%) |
Jul 30, 2018 | 9.698 | 9.721 | 9.646 | 9.658 | 3,246,457 | -0.03(-0.36%) |
Jul 27, 2018 | 9.727 | 9.784 | 9.686 | 9.692 | 2,189,758 | -0.02(-0.24%) |
Jul 26, 2018 | 9.732 | 9.744 | 9.689 | 9.715 | 2,909,853 | -0.01(-0.12%) |
Jul 25, 2018 | 9.721 | 9.761 | 9.704 | 9.727 | 2,017,484 | +0.02(+0.18%) |
Jul 24, 2018 | 9.761 | 9.761 | 9.681 | 9.709 | 1,739,496 | +0.00(+0.00%) |
Jul 23, 2018 | 9.755 | 9.813 | 9.698 | 9.709 | 2,347,704 | -0.01(-0.06%) |
Jul 20, 2018 | 9.732 | 9.767 | 9.698 | 9.715 | 1,372,489 | -0.01(-0.12%) |
Jul 19, 2018 | 9.744 | 9.778 | 9.715 | 9.727 | 2,362,165 | -0.03(-0.30%) |
Jul 18, 2018 | 9.652 | 9.767 | 9.646 | 9.755 | 2,078,593 | +0.11(+1.13%) |
Jul 17, 2018 | 9.537 | 9.669 | 9.537 | 9.646 | 2,017,199 | +0.05(+0.54%) |
Jul 16, 2018 | 9.537 | 9.600 | 9.514 | 9.594 | 1,850,987 | +0.07(+0.79%) |
Jul 13, 2018 | 9.531 | 9.543 | 9.486 | 9.519 | 1,354,887 | -0.01(-0.06%) |
Jul 12, 2018 | 9.577 | 9.583 | 9.519 | 9.525 | 2,040,137 | -0.04(-0.42%) |
Jul 11, 2018 | 9.548 | 9.594 | 9.545 | 9.566 | 2,850,883 | +0.01(+0.12%) |
Jul 10, 2018 | 9.548 | 9.566 | 9.531 | 9.554 | 3,711,057 | +0.02(+0.18%) |
Jul 09, 2018 | 9.548 | 9.548 | 9.525 | 9.537 | 3,394,361 | +0.04(+0.42%) |
Jul 06, 2018 | 9.485 | 9.517 | 9.479 | 9.496 | 3,267,649 | +0.01(+0.06%) |
Jul 05, 2018 | 9.496 | 9.502 | 9.450 | 9.491 | 2,266,603 | +0.02(+0.24%) |
Jul 03, 2018 | 9.468 | 9.468 | 9.468 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.468 | 9.491 | 9.393 | 9.468 | 5,500,653 | +0.00(+0.00%) |
Jun 29, 2018 | 9.577 | 9.456 | 9.468 | 6,248,841 | +0.00(+0.00%) | |
Jun 28, 2018 | 9.491 | 9.499 | 9.387 | 9.468 | 3,614,054 | -0.02(-0.24%) |
Jun 27, 2018 | 9.566 | 9.620 | 9.485 | 9.491 | 6,184,747 | -0.07(-0.72%) |
Jun 26, 2018 | 9.577 | 9.612 | 9.548 | 9.560 | 2,361,241 | -0.01(-0.06%) |
Jun 25, 2018 | 9.531 | 9.658 | 9.531 | 9.566 | 3,602,552 | +0.03(+0.36%) |
Jun 22, 2018 | 9.663 | 9.681 | 9.525 | 9.531 | 5,103,151 | -0.12(-1.19%) |
Jun 21, 2018 | 9.652 | 9.663 | 9.583 | 9.646 | 2,692,837 | +0.00(+0.00%) |
Jun 20, 2018 | 9.652 | 9.658 | 9.623 | 9.646 | 1,890,605 | +0.01(+0.12%) |
Jun 19, 2018 | 9.629 | 9.652 | 9.606 | 9.635 | 1,847,201 | +0.01(+0.06%) |
Jun 18, 2018 | 9.635 | 9.686 | 9.617 | 9.629 | 2,051,203 | -0.01(-0.06%) |
Jun 15, 2018 | 9.652 | 9.635 | 9.635 | 2,472,703 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.508 | 9.678 | 9.502 | 9.635 | 4,033,314 | +0.13(+1.39%) |
Jun 13, 2018 | 9.519 | 9.530 | 9.412 | 9.502 | 3,847,620 | -0.01(-0.12%) |
Jun 12, 2018 | 9.575 | 9.598 | 9.503 | 9.513 | 3,649,973 | -0.05(-0.53%) |
Jun 11, 2018 | 9.615 | 9.626 | 9.564 | 9.564 | 2,796,455 | -0.05(-0.53%) |
Jun 08, 2018 | 9.587 | 9.615 | 9.578 | 9.615 | 3,256,815 | +0.01(+0.12%) |
Jun 07, 2018 | 9.536 | 9.612 | 9.502 | 9.603 | 5,245,502 | +0.05(+0.47%) |
Jun 06, 2018 | 9.525 | 9.558 | 9.480 | 9.558 | 2,272,921 | +0.03(+0.35%) |
Jun 05, 2018 | 9.547 | 9.553 | 9.463 | 9.525 | 3,192,403 | -0.03(-0.29%) |
Jun 04, 2018 | 9.536 | 9.558 | 9.491 | 9.553 | 6,280,573 | +0.03(+0.30%) |