Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.142 | 9.142 | 9.142 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.265 | 9.265 | 9.246 | 9.246 | 1,082 | +0.06(+0.68%) |
Aug 29, 2018 | 9.057 | 9.277 | 9.057 | 9.183 | 15,145 | +0.07(+0.74%) |
Aug 28, 2018 | 9.214 | 9.214 | 9.116 | 9.116 | 1,597 | -0.10(-1.07%) |
Aug 27, 2018 | 9.057 | 9.214 | 9.057 | 9.214 | 9,644 | +0.05(+0.58%) |
Aug 24, 2018 | 9.146 | 9.161 | 9.115 | 9.161 | 2,543 | +0.02(+0.26%) |
Aug 23, 2018 | 9.183 | 9.246 | 9.137 | 9.137 | 4,284 | -0.08(-0.84%) |
Aug 22, 2018 | 9.202 | 9.214 | 9.089 | 9.214 | 5,806 | -0.03(-0.34%) |
Aug 21, 2018 | 9.057 | 9.246 | 9.057 | 9.246 | 8,951 | +0.20(+2.23%) |
Aug 20, 2018 | 9.120 | 9.120 | 9.044 | 9.044 | 3,171 | +0.01(+0.07%) |
Aug 17, 2018 | 8.994 | 9.038 | 8.994 | 9.038 | 1,271 | +0.11(+1.20%) |
Aug 16, 2018 | 8.931 | 9.014 | 8.931 | 8.931 | 4,399 | +0.00(+0.00%) |
Aug 15, 2018 | 9.076 | 9.076 | 8.900 | 8.931 | 1,779 | -0.16(-1.73%) |
Aug 14, 2018 | 9.057 | 9.089 | 9.057 | 9.089 | 3,529 | +0.13(+1.47%) |
Aug 13, 2018 | 9.026 | 9.029 | 8.900 | 8.957 | 5,559 | -0.07(-0.77%) |
Aug 10, 2018 | 9.089 | 9.089 | 8.994 | 9.026 | 6,518 | +0.08(+0.86%) |
Aug 09, 2018 | 8.903 | 8.949 | 8.900 | 8.949 | 8,216 | -0.01(-0.16%) |
Aug 08, 2018 | 8.994 | 8.994 | 8.900 | 8.963 | 22,932 | +0.03(+0.35%) |
Aug 07, 2018 | 8.963 | 8.994 | 8.903 | 8.931 | 10,262 | -0.06(-0.70%) |
Aug 06, 2018 | 9.026 | 9.101 | 8.966 | 8.994 | 3,535 | -0.03(-0.35%) |
Aug 03, 2018 | 9.026 | 9.026 | 9.026 | 9.026 | 635 | -0.09(-1.03%) |
Aug 02, 2018 | 8.944 | 9.120 | 8.900 | 9.120 | 10,224 | +0.13(+1.40%) |
Aug 01, 2018 | 9.057 | 9.057 | 8.900 | 8.994 | 10,952 | +0.09(+1.06%) |
Jul 31, 2018 | 8.963 | 8.963 | 8.869 | 8.900 | 18,695 | -0.13(-1.39%) |
Jul 30, 2018 | 9.057 | 9.057 | 9.026 | 9.026 | 874 | -0.07(-0.73%) |
Jul 27, 2018 | 9.092 | 9.092 | 8.967 | 9.092 | 7,814 | +0.09(+1.05%) |
Jul 26, 2018 | 8.970 | 9.047 | 8.967 | 8.998 | 10,903 | -0.03(-0.35%) |
Jul 25, 2018 | 8.904 | 9.218 | 8.904 | 9.029 | 9,919 | +0.14(+1.59%) |
Jul 24, 2018 | 8.998 | 8.998 | 8.873 | 8.888 | 5,251 | -0.05(-0.53%) |
Jul 23, 2018 | 8.873 | 8.961 | 8.873 | 8.935 | 15,142 | -0.03(-0.35%) |
Jul 20, 2018 | 9.029 | 9.120 | 8.967 | 8.967 | 2,384 | +0.06(+0.70%) |
Jul 19, 2018 | 8.998 | 9.056 | 8.904 | 8.904 | 8,112 | -0.08(-0.88%) |
Jul 18, 2018 | 9.061 | 9.155 | 8.967 | 8.984 | 9,206 | -0.23(-2.54%) |
Jul 17, 2018 | 9.249 | 9.249 | 9.155 | 9.218 | 3,907 | -0.06(-0.67%) |
Jul 16, 2018 | 9.450 | 9.450 | 9.279 | 9.279 | 4,490 | -0.19(-2.00%) |
Jul 13, 2018 | 9.562 | 9.562 | 9.468 | 9.468 | 1,625 | -0.09(-0.98%) |
Jul 12, 2018 | 9.719 | 9.719 | 9.562 | 9.562 | 1,889 | -0.03(-0.33%) |
Jul 11, 2018 | 9.468 | 9.751 | 9.468 | 9.594 | 8,889 | +0.19(+2.00%) |
Jul 10, 2018 | 9.029 | 9.406 | 9.029 | 9.406 | 8,272 | +0.44(+4.90%) |
Jul 09, 2018 | 9.124 | 9.124 | 8.810 | 8.967 | 29,739 | +0.16(+1.78%) |
Jul 06, 2018 | 8.998 | 8.998 | 8.810 | 8.810 | 56,429 | -0.19(-2.09%) |
Jul 05, 2018 | 9.025 | 9.025 | 8.998 | 8.998 | 1,883 | -0.04(-0.49%) |
Jul 03, 2018 | 9.042 | 9.042 | 9.042 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 8.998 | 9.061 | 8.998 | 9.061 | 3,462 | +0.06(+0.70%) |
Jun 29, 2018 | 9.249 | 9.312 | 8.935 | 8.998 | 13,064 | -0.53(-5.59%) |
Jun 28, 2018 | 9.625 | 9.625 | 9.531 | 9.531 | 26,619 | -0.01(-0.14%) |
Jun 27, 2018 | 9.545 | 9.638 | 9.545 | 9.545 | 4,179 | -0.02(-0.26%) |
Jun 26, 2018 | 9.588 | 9.588 | 9.561 | 9.570 | 9,589 | +0.02(+0.26%) |
Jun 25, 2018 | 9.545 | 9.588 | 9.545 | 9.545 | 10,706 | +0.00(+0.00%) |
Jun 22, 2018 | 9.545 | 9.586 | 9.545 | 9.545 | 3,260 | -0.03(-0.33%) |
Jun 21, 2018 | 9.548 | 9.576 | 9.545 | 9.576 | 19,005 | -0.01(-0.10%) |
Jun 20, 2018 | 9.545 | 9.603 | 9.545 | 9.585 | 1,586 | +0.01(+0.10%) |
Jun 19, 2018 | 9.555 | 9.576 | 9.545 | 9.576 | 8,350 | +0.00(+0.00%) |
Jun 18, 2018 | 9.545 | 9.576 | 9.545 | 9.576 | 4,053 | +0.00(+0.00%) |
Jun 15, 2018 | 9.576 | 9.576 | 9.576 | 2,274 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.607 | 9.644 | 9.576 | 9.576 | 926 | -0.04(-0.42%) |
Jun 13, 2018 | 9.638 | 9.638 | 9.548 | 9.616 | 5,528 | -0.02(-0.16%) |
Jun 12, 2018 | 9.573 | 9.638 | 9.545 | 9.632 | 13,179 | +0.06(+0.59%) |
Jun 11, 2018 | 9.635 | 9.635 | 9.576 | 9.576 | 2,285 | -0.02(-0.17%) |
Jun 08, 2018 | 9.576 | 9.592 | 9.576 | 9.592 | 2,176 | -0.05(-0.48%) |
Jun 07, 2018 | 9.545 | 9.638 | 9.545 | 9.638 | 12,561 | +0.03(+0.32%) |
Jun 06, 2018 | 9.607 | 9.607 | 2,850 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.576 | 9.576 | 9.545 | 9.545 | 3,363 | +0.00(+0.00%) |
Jun 04, 2018 | 9.545 | 9.564 | 9.545 | 9.545 | 4,100 | +0.00(+0.00%) |