Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.550 | 9.550 | 9.550 | 0 | -0.05(-0.52%) | |
Aug 30, 2018 | 9.600 | 9.700 | 9.600 | 9.600 | 14,712 | -0.08(-0.78%) |
Aug 29, 2018 | 9.850 | 9.850 | 9.600 | 9.675 | 8,996 | -0.22(-2.27%) |
Aug 28, 2018 | 9.800 | 9.900 | 9.610 | 9.900 | 12,271 | +0.25(+2.59%) |
Aug 27, 2018 | 9.750 | 9.950 | 9.600 | 9.650 | 37,026 | -0.20(-2.03%) |
Aug 24, 2018 | 10.00 | 10.00 | 9.700 | 9.850 | 3,600 | +0.05(+0.51%) |
Aug 23, 2018 | 9.800 | 9.875 | 9.650 | 9.800 | 1,903 | +0.10(+1.03%) |
Aug 22, 2018 | 9.670 | 10.00 | 9.650 | 9.700 | 4,798 | +0.00(+0.00%) |
Aug 21, 2018 | 9.900 | 9.900 | 9.650 | 9.700 | 4,981 | -0.05(-0.51%) |
Aug 20, 2018 | 9.854 | 9.854 | 9.698 | 9.750 | 12,936 | -0.05(-0.51%) |
Aug 17, 2018 | 9.920 | 10.00 | 9.800 | 9.800 | 3,400 | -0.10(-1.01%) |
Aug 16, 2018 | 9.905 | 9.972 | 9.800 | 9.900 | 12,409 | +0.05(+0.51%) |
Aug 15, 2018 | 9.800 | 9.900 | 9.800 | 9.850 | 2,738 | +0.05(+0.51%) |
Aug 14, 2018 | 9.850 | 9.900 | 9.800 | 9.800 | 1,133 | -0.05(-0.51%) |
Aug 13, 2018 | 9.800 | 9.855 | 9.800 | 9.850 | 3,103 | -0.05(-0.51%) |
Aug 10, 2018 | 9.750 | 9.900 | 9.750 | 9.900 | 7,300 | +0.12(+1.22%) |
Aug 09, 2018 | 10.15 | 10.15 | 9.550 | 9.781 | 20,075 | -0.16(-1.66%) |
Aug 08, 2018 | 10.10 | 10.15 | 9.870 | 9.945 | 16,597 | -0.15(-1.53%) |
Aug 07, 2018 | 10.10 | 10.20 | 10.10 | 10.10 | 20,009 | +0.00(+0.00%) |
Aug 06, 2018 | 10.10 | 10.15 | 10.10 | 10.10 | 4,541 | +0.00(+0.00%) |
Aug 03, 2018 | 10.10 | 10.20 | 10.10 | 10.10 | 1,600 | +0.00(+0.00%) |
Aug 02, 2018 | 10.14 | 10.15 | 10.10 | 10.10 | 2,753 | -0.05(-0.49%) |
Aug 01, 2018 | 10.10 | 10.15 | 10.10 | 10.15 | 272 | +0.00(+0.00%) |
Jul 31, 2018 | 10.12 | 10.25 | 10.12 | 10.15 | 3,039 | +0.00(+0.00%) |
Jul 30, 2018 | 10.16 | 10.25 | 10.15 | 10.15 | 3,580 | +0.00(+0.00%) |
Jul 27, 2018 | 10.10 | 10.15 | 10.10 | 10.15 | 6,400 | -0.01(-0.15%) |
Jul 26, 2018 | 10.10 | 10.20 | 10.10 | 10.16 | 828 | +0.01(+0.15%) |
Jul 25, 2018 | 10.10 | 10.25 | 10.10 | 10.15 | 2,147 | +0.05(+0.50%) |
Jul 24, 2018 | 10.25 | 10.25 | 10.10 | 10.10 | 5,478 | -0.10(-0.98%) |
Jul 23, 2018 | 10.25 | 10.40 | 10.16 | 10.20 | 7,480 | -0.06(-0.55%) |
Jul 20, 2018 | 10.15 | 10.45 | 10.15 | 10.26 | 945 | +0.11(+1.04%) |
Jul 19, 2018 | 10.11 | 10.20 | 10.11 | 10.15 | 1,966 | +0.01(+0.15%) |
Jul 18, 2018 | 10.17 | 10.20 | 10.14 | 10.14 | 1,584 | -0.04(-0.43%) |
Jul 17, 2018 | 10.14 | 10.18 | 10.10 | 10.18 | 2,055 | +0.08(+0.78%) |
Jul 16, 2018 | 10.20 | 10.20 | 10.10 | 10.10 | 1,678 | +0.00(+0.00%) |
Jul 13, 2018 | 10.20 | 10.20 | 10.10 | 10.10 | 4,327 | -0.05(-0.49%) |
Jul 12, 2018 | 10.18 | 10.20 | 10.15 | 10.15 | 1,975 | +0.00(+0.00%) |
Jul 11, 2018 | 10.10 | 10.15 | 10.10 | 10.15 | 14,123 | +0.05(+0.50%) |
Jul 10, 2018 | 10.10 | 10.20 | 10.10 | 10.10 | 1,213 | -0.08(-0.74%) |
Jul 09, 2018 | 10.19 | 10.20 | 10.15 | 10.18 | 1,637 | +0.03(+0.25%) |
Jul 06, 2018 | 10.15 | 10.20 | 10.10 | 10.15 | 4,107 | +0.05(+0.50%) |
Jul 05, 2018 | 10.10 | 10.20 | 10.10 | 10.10 | 2,318 | -0.05(-0.49%) |
Jul 03, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.10(+1.00%) | |
Jul 02, 2018 | 10.10 | 10.35 | 10.10 | 10.05 | 7,481 | -0.10(-0.99%) |
Jun 29, 2018 | 10.10 | 10.15 | 10.05 | 10.15 | 1,679 | +0.05(+0.50%) |
Jun 28, 2018 | 10.15 | 10.28 | 10.10 | 10.10 | 5,309 | -0.15(-1.46%) |
Jun 27, 2018 | 10.24 | 10.30 | 10.19 | 10.25 | 5,676 | +0.10(+0.94%) |
Jun 26, 2018 | 10.44 | 10.50 | 10.15 | 10.15 | 4,030 | -0.04(-0.44%) |
Jun 25, 2018 | 10.38 | 10.38 | 10.14 | 10.20 | 9,324 | -0.35(-3.32%) |
Jun 22, 2018 | 10.52 | 10.56 | 10.36 | 10.55 | 7,244 | +0.08(+0.72%) |
Jun 21, 2018 | 10.40 | 10.60 | 10.38 | 10.47 | 3,512 | -0.12(-1.18%) |
Jun 20, 2018 | 10.35 | 10.70 | 10.35 | 10.60 | 1,097 | -0.10(-0.93%) |
Jun 19, 2018 | 10.85 | 10.85 | 10.70 | 10.70 | 3,914 | -0.05(-0.47%) |
Jun 18, 2018 | 10.45 | 10.90 | 10.45 | 10.75 | 5,903 | +0.35(+3.37%) |
Jun 15, 2018 | 10.45 | 10.40 | 10.40 | 6,470 | -0.05(-0.48%) | |
Jun 14, 2018 | 10.35 | 10.50 | 10.30 | 10.45 | 6,748 | +0.05(+0.48%) |
Jun 13, 2018 | 10.70 | 10.76 | 10.40 | 10.40 | 10,391 | -0.30(-2.80%) |
Jun 12, 2018 | 10.70 | 10.80 | 10.55 | 10.70 | 4,543 | +0.06(+0.56%) |
Jun 11, 2018 | 10.75 | 10.78 | 10.60 | 10.64 | 7,634 | -0.21(-1.94%) |
Jun 08, 2018 | 11.00 | 11.00 | 10.85 | 10.85 | 9,884 | -0.13(-1.16%) |
Jun 07, 2018 | 11.14 | 11.20 | 10.95 | 10.98 | 4,004 | -0.12(-1.11%) |
Jun 06, 2018 | 11.05 | 11.20 | 11.00 | 11.10 | 6,143 | -0.01(-0.05%) |
Jun 05, 2018 | 10.95 | 11.20 | 10.95 | 11.11 | 4,249 | +0.06(+0.51%) |
Jun 04, 2018 | 11.15 | 11.20 | 11.05 | 11.05 | 4,746 | -0.15(-1.34%) |