Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.617 | 9.617 | 9.617 | 0 | +0.08(+0.80%) | |
Aug 30, 2018 | 9.591 | 9.591 | 9.527 | 9.540 | 1,611,417 | -0.02(-0.20%) |
Aug 29, 2018 | 9.579 | 9.611 | 9.515 | 9.559 | 2,101,885 | -0.01(-0.07%) |
Aug 28, 2018 | 9.444 | 9.571 | 9.422 | 9.566 | 1,963,396 | +0.12(+1.29%) |
Aug 27, 2018 | 9.566 | 9.585 | 9.406 | 9.444 | 3,202,784 | -0.08(-0.87%) |
Aug 24, 2018 | 9.483 | 9.531 | 9.451 | 9.527 | 1,659,943 | +0.04(+0.40%) |
Aug 23, 2018 | 9.534 | 9.540 | 9.483 | 9.489 | 1,210,498 | -0.03(-0.27%) |
Aug 22, 2018 | 9.521 | 9.585 | 9.457 | 9.515 | 1,700,538 | -0.07(-0.73%) |
Aug 21, 2018 | 9.579 | 9.630 | 9.527 | 9.585 | 2,451,935 | +0.03(+0.33%) |
Aug 20, 2018 | 9.553 | 9.623 | 9.527 | 9.553 | 3,226,374 | +0.01(+0.13%) |
Aug 17, 2018 | 9.400 | 9.547 | 9.380 | 9.540 | 4,278,888 | +0.15(+1.63%) |
Aug 16, 2018 | 9.387 | 9.438 | 9.320 | 9.387 | 5,665,364 | +0.00(+0.00%) |
Aug 15, 2018 | 9.329 | 9.457 | 9.323 | 9.387 | 4,375,438 | +0.06(+0.62%) |
Aug 14, 2018 | 9.246 | 9.336 | 9.227 | 9.329 | 3,515,608 | +0.11(+1.18%) |
Aug 13, 2018 | 9.195 | 9.240 | 9.150 | 9.221 | 3,252,089 | +0.03(+0.35%) |
Aug 10, 2018 | 9.323 | 9.377 | 9.182 | 9.189 | 4,501,424 | -0.26(-2.71%) |
Aug 09, 2018 | 9.432 | 9.534 | 9.432 | 9.444 | 2,200,607 | +0.03(+0.34%) |
Aug 08, 2018 | 9.527 | 9.527 | 9.406 | 9.412 | 1,735,114 | -0.10(-1.01%) |
Aug 07, 2018 | 9.432 | 9.521 | 9.397 | 9.508 | 2,755,732 | +0.06(+0.61%) |
Aug 06, 2018 | 9.329 | 9.457 | 9.323 | 9.451 | 4,163,834 | +0.13(+1.44%) |
Aug 03, 2018 | 9.163 | 9.342 | 9.144 | 9.317 | 3,192,656 | +0.19(+2.03%) |
Aug 02, 2018 | 9.157 | 9.227 | 9.106 | 9.131 | 2,561,607 | -0.10(-1.04%) |
Aug 01, 2018 | 9.131 | 9.234 | 9.023 | 9.227 | 2,032,645 | +0.02(+0.21%) |
Jul 31, 2018 | 9.042 | 9.234 | 9.042 | 9.208 | 3,520,524 | +0.19(+2.05%) |
Jul 30, 2018 | 8.991 | 9.042 | 8.920 | 9.023 | 1,694,131 | +0.04(+0.50%) |
Jul 27, 2018 | 9.093 | 9.112 | 8.901 | 8.978 | 2,448,522 | -0.10(-1.06%) |
Jul 26, 2018 | 9.061 | 9.144 | 9.032 | 9.074 | 3,912,295 | +0.01(+0.14%) |
Jul 25, 2018 | 9.042 | 9.106 | 9.029 | 9.061 | 1,927,801 | +0.04(+0.50%) |
Jul 24, 2018 | 9.093 | 9.093 | 8.981 | 9.016 | 2,504,766 | -0.05(-0.56%) |
Jul 23, 2018 | 9.061 | 9.074 | 8.984 | 9.067 | 1,695,093 | +0.01(+0.07%) |
Jul 20, 2018 | 9.131 | 9.170 | 9.010 | 9.061 | 2,504,012 | -0.10(-1.05%) |
Jul 19, 2018 | 8.991 | 9.221 | 8.961 | 9.157 | 2,933,639 | +0.17(+1.85%) |
Jul 18, 2018 | 9.029 | 9.093 | 8.882 | 8.991 | 2,468,400 | -0.06(-0.71%) |
Jul 17, 2018 | 9.087 | 9.124 | 8.998 | 9.055 | 3,773,508 | -0.11(-1.19%) |
Jul 16, 2018 | 9.163 | 9.170 | 9.090 | 9.163 | 1,566,184 | +0.00(+0.00%) |
Jul 13, 2018 | 9.189 | 9.227 | 9.125 | 9.163 | 2,099,339 | -0.02(-0.21%) |
Jul 12, 2018 | 9.189 | 9.227 | 9.141 | 9.182 | 2,738,549 | -0.01(-0.14%) |
Jul 11, 2018 | 9.195 | 2,951,696 | +0.01(+0.07%) | |||
Jul 10, 2018 | 9.170 | 9.249 | 9.170 | 9.189 | 2,496,910 | +0.02(+0.21%) |
Jul 09, 2018 | 9.240 | 9.278 | 9.106 | 9.170 | 2,736,039 | -0.06(-0.69%) |
Jul 06, 2018 | 9.131 | 9.278 | 9.118 | 9.234 | 2,222,130 | +0.12(+1.33%) |
Jul 05, 2018 | 9.048 | 9.118 | 8.984 | 9.112 | 1,943,139 | +0.09(+0.99%) |
Jul 03, 2018 | 9.023 | 9.023 | 9.023 | 0 | +0.12(+1.29%) | |
Jul 02, 2018 | 8.952 | 8.991 | 8.818 | 8.908 | 2,274,452 | -0.06(-0.71%) |
Jun 29, 2018 | 8.959 | 9.023 | 8.892 | 8.972 | 3,005,970 | +0.00(+0.00%) |
Jun 28, 2018 | 8.888 | 8.988 | 8.872 | 8.972 | 1,899,150 | +0.09(+1.01%) |
Jun 27, 2018 | 8.978 | 9.000 | 8.882 | 8.882 | 1,879,604 | -0.08(-0.86%) |
Jun 26, 2018 | 9.003 | 9.026 | 8.959 | 8.959 | 2,002,008 | -0.03(-0.28%) |
Jun 25, 2018 | 9.023 | 9.029 | 8.920 | 8.984 | 3,018,810 | -0.03(-0.35%) |
Jun 22, 2018 | 8.997 | 9.058 | 8.952 | 9.016 | 3,231,163 | +0.02(+0.21%) |
Jun 21, 2018 | 8.997 | 9.035 | 8.972 | 8.997 | 1,567,357 | +0.01(+0.14%) |
Jun 20, 2018 | 8.882 | 9.003 | 8.863 | 8.984 | 2,981,800 | +0.10(+1.15%) |
Jun 19, 2018 | 8.876 | 8.946 | 8.850 | 8.882 | 2,754,945 | -0.01(-0.14%) |
Jun 18, 2018 | 8.876 | 8.956 | 8.815 | 8.895 | 1,899,851 | +0.01(+0.07%) |
Jun 15, 2018 | 8.920 | 8.831 | 8.888 | 4,647,043 | +0.06(+0.65%) | |
Jun 14, 2018 | 8.754 | 8.888 | 8.754 | 8.831 | 2,522,052 | +0.13(+1.47%) |
Jun 13, 2018 | 8.888 | 8.888 | 8.668 | 8.703 | 3,130,177 | -0.13(-1.52%) |
Jun 12, 2018 | 8.743 | 8.862 | 8.724 | 8.837 | 3,157,121 | +0.09(+1.08%) |
Jun 11, 2018 | 8.756 | 8.775 | 8.706 | 8.743 | 2,199,431 | -0.02(-0.21%) |
Jun 08, 2018 | 8.693 | 8.775 | 8.684 | 8.762 | 3,113,066 | +0.08(+0.87%) |
Jun 07, 2018 | 8.586 | 8.731 | 8.577 | 8.687 | 4,215,505 | +0.11(+1.32%) |
Jun 06, 2018 | 8.498 | 8.574 | 2,315,062 | +0.04(+0.44%) | ||
Jun 05, 2018 | 8.599 | 8.618 | 8.524 | 8.536 | 3,090,874 | -0.04(-0.44%) |
Jun 04, 2018 | 8.586 | 8.586 | 8.502 | 8.574 | 2,645,128 | +0.03(+0.29%) |