Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.314 | 9.314 | 9.314 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.264 | 9.358 | 9.264 | 9.314 | 139,961 | -0.03(-0.27%) |
Aug 29, 2018 | 9.327 | 9.390 | 9.321 | 9.340 | 211,728 | +0.00(+0.00%) |
Aug 28, 2018 | 9.321 | 9.358 | 9.308 | 9.340 | 103,312 | +0.01(+0.07%) |
Aug 27, 2018 | 9.365 | 9.365 | 9.321 | 9.333 | 162,923 | -0.01(-0.14%) |
Aug 24, 2018 | 9.365 | 9.371 | 9.333 | 9.346 | 97,983 | -0.02(-0.20%) |
Aug 23, 2018 | 9.352 | 9.371 | 9.327 | 9.365 | 98,702 | +0.00(+0.05%) |
Aug 22, 2018 | 9.341 | 9.360 | 9.329 | 9.360 | 78,008 | +0.02(+0.20%) |
Aug 21, 2018 | 9.354 | 9.360 | 9.329 | 9.341 | 149,093 | -0.01(-0.13%) |
Aug 20, 2018 | 9.323 | 9.354 | 9.323 | 9.354 | 151,154 | +0.02(+0.20%) |
Aug 17, 2018 | 9.348 | 9.354 | 9.329 | 9.335 | 169,390 | -0.00(-0.05%) |
Aug 16, 2018 | 9.297 | 9.354 | 9.279 | 9.340 | 261,151 | +0.05(+0.59%) |
Aug 15, 2018 | 9.241 | 9.297 | 9.241 | 9.285 | 99,232 | +0.01(+0.07%) |
Aug 14, 2018 | 9.260 | 9.291 | 9.260 | 9.279 | 112,446 | +0.03(+0.27%) |
Aug 13, 2018 | 9.291 | 9.291 | 9.253 | 9.253 | 155,901 | -0.04(-0.41%) |
Aug 10, 2018 | 9.260 | 9.291 | 9.260 | 9.291 | 63,977 | +0.03(+0.31%) |
Aug 09, 2018 | 9.272 | 9.272 | 9.234 | 9.263 | 84,303 | +0.03(+0.38%) |
Aug 08, 2018 | 9.279 | 9.285 | 9.228 | 9.228 | 116,790 | -0.03(-0.27%) |
Aug 07, 2018 | 9.304 | 9.304 | 9.234 | 9.253 | 130,556 | -0.04(-0.47%) |
Aug 06, 2018 | 9.272 | 9.304 | 9.260 | 9.297 | 149,339 | +0.04(+0.48%) |
Aug 03, 2018 | 9.253 | 9.279 | 9.241 | 9.253 | 149,704 | -0.01(-0.14%) |
Aug 02, 2018 | 9.190 | 9.266 | 9.190 | 9.266 | 102,227 | +0.08(+0.82%) |
Aug 01, 2018 | 9.190 | 9.241 | 9.190 | 9.190 | 105,945 | +0.02(+0.21%) |
Jul 31, 2018 | 9.197 | 9.203 | 9.165 | 9.171 | 109,330 | -0.01(-0.14%) |
Jul 30, 2018 | 9.209 | 9.228 | 9.184 | 9.184 | 122,311 | -0.06(-0.61%) |
Jul 27, 2018 | 9.241 | 9.260 | 9.234 | 9.241 | 134,623 | -0.02(-0.20%) |
Jul 26, 2018 | 9.260 | 9.260 | 9.241 | 9.260 | 143,677 | -0.01(-0.08%) |
Jul 25, 2018 | 9.216 | 9.285 | 9.216 | 9.267 | 192,863 | +0.01(+0.08%) |
Jul 24, 2018 | 9.190 | 9.260 | 9.177 | 9.260 | 247,484 | +0.08(+0.89%) |
Jul 23, 2018 | 9.134 | 9.178 | 9.127 | 9.178 | 244,392 | +0.05(+0.55%) |
Jul 20, 2018 | 9.097 | 9.134 | 9.097 | 9.128 | 116,265 | +0.01(+0.14%) |
Jul 19, 2018 | 9.103 | 9.128 | 9.103 | 9.115 | 132,811 | +0.01(+0.07%) |
Jul 18, 2018 | 9.122 | 9.147 | 9.109 | 9.109 | 107,852 | -0.02(-0.21%) |
Jul 17, 2018 | 9.115 | 9.128 | 9.099 | 9.128 | 150,902 | +0.02(+0.21%) |
Jul 16, 2018 | 9.115 | 9.128 | 9.090 | 9.109 | 187,312 | -0.00(-0.00%) |
Jul 13, 2018 | 9.141 | 9.141 | 9.103 | 9.109 | 182,109 | -0.03(-0.27%) |
Jul 12, 2018 | 9.153 | 9.153 | 9.109 | 9.134 | 166,435 | -0.01(-0.14%) |
Jul 11, 2018 | 9.159 | 9.172 | 9.141 | 9.147 | 111,184 | -0.01(-0.07%) |
Jul 10, 2018 | 9.166 | 9.166 | 9.141 | 9.153 | 125,486 | +0.00(+0.00%) |
Jul 09, 2018 | 9.134 | 9.166 | 9.128 | 9.153 | 258,471 | +0.02(+0.21%) |
Jul 06, 2018 | 9.097 | 9.141 | 9.090 | 9.134 | 136,013 | +0.03(+0.34%) |
Jul 05, 2018 | 9.090 | 9.121 | 9.090 | 9.103 | 100,261 | +0.02(+0.21%) |
Jul 03, 2018 | 9.084 | 9.084 | 9.084 | 0 | +0.04(+0.49%) | |
Jul 02, 2018 | 9.097 | 9.109 | 9.034 | 9.040 | 171,587 | -0.05(-0.55%) |
Jun 29, 2018 | 9.103 | 9.128 | 9.046 | 9.090 | 274,663 | +0.03(+0.28%) |
Jun 28, 2018 | 9.153 | 9.153 | 9.040 | 9.065 | 226,256 | -0.08(-0.89%) |
Jun 27, 2018 | 9.172 | 9.178 | 9.128 | 9.147 | 175,117 | +0.00(+0.00%) |
Jun 26, 2018 | 9.147 | 9.172 | 9.134 | 9.147 | 101,591 | -0.01(-0.07%) |
Jun 25, 2018 | 9.191 | 9.203 | 9.134 | 9.153 | 99,085 | -0.04(-0.48%) |
Jun 22, 2018 | 9.178 | 9.197 | 9.166 | 9.197 | 128,502 | +0.04(+0.48%) |
Jun 21, 2018 | 9.291 | 9.291 | 9.141 | 9.153 | 328,586 | -0.13(-1.36%) |
Jun 20, 2018 | 9.248 | 9.279 | 9.230 | 9.279 | 111,728 | +0.07(+0.75%) |
Jun 19, 2018 | 9.235 | 9.248 | 9.210 | 9.210 | 139,090 | -0.04(-0.47%) |
Jun 18, 2018 | 9.248 | 9.265 | 9.229 | 9.254 | 150,128 | -0.03(-0.34%) |
Jun 15, 2018 | 9.285 | 9.192 | 9.285 | 206,361 | +0.09(+1.02%) | |
Jun 14, 2018 | 9.248 | 9.248 | 9.173 | 9.192 | 171,557 | -0.04(-0.47%) |
Jun 13, 2018 | 9.254 | 9.254 | 9.217 | 9.235 | 129,475 | +0.00(+0.00%) |
Jun 12, 2018 | 9.235 | 9.254 | 9.229 | 9.235 | 132,925 | -0.01(-0.13%) |
Jun 11, 2018 | 9.260 | 9.260 | 9.229 | 9.248 | 94,089 | +0.00(+0.00%) |
Jun 08, 2018 | 9.260 | 9.260 | 9.229 | 9.248 | 173,727 | +0.00(+0.00%) |
Jun 07, 2018 | 9.242 | 9.260 | 9.223 | 9.248 | 181,062 | +0.00(+0.00%) |
Jun 06, 2018 | 9.260 | 9.210 | 9.248 | 205,845 | +0.00(+0.00%) | |
Jun 05, 2018 | 9.204 | 9.248 | 9.185 | 9.248 | 183,820 | +0.04(+0.41%) |
Jun 04, 2018 | 9.298 | 9.341 | 9.204 | 9.210 | 272,685 | -0.08(-0.87%) |