Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.438 | 9.438 | 9.438 | 0 | -0.07(-0.77%) | |
Aug 30, 2018 | 9.475 | 9.511 | 9.444 | 9.511 | 71,697 | +0.06(+0.64%) |
Aug 29, 2018 | 9.487 | 9.499 | 9.426 | 9.450 | 124,480 | -0.04(-0.38%) |
Aug 28, 2018 | 9.469 | 9.487 | 9.420 | 9.487 | 61,765 | +0.03(+0.32%) |
Aug 27, 2018 | 9.438 | 9.456 | 9.408 | 9.456 | 79,412 | +0.03(+0.32%) |
Aug 24, 2018 | 9.420 | 9.444 | 9.402 | 9.426 | 114,835 | +0.02(+0.26%) |
Aug 23, 2018 | 9.450 | 9.451 | 9.402 | 9.402 | 84,033 | -0.04(-0.39%) |
Aug 22, 2018 | 9.481 | 9.481 | 9.438 | 9.438 | 110,004 | -0.02(-0.26%) |
Aug 21, 2018 | 9.481 | 9.481 | 9.450 | 9.462 | 91,362 | +0.01(+0.06%) |
Aug 20, 2018 | 9.493 | 9.493 | 9.444 | 9.456 | 89,279 | -0.02(-0.19%) |
Aug 17, 2018 | 9.475 | 9.475 | 9.432 | 9.475 | 104,785 | +0.01(+0.15%) |
Aug 16, 2018 | 9.394 | 9.460 | 9.376 | 9.460 | 128,674 | +0.08(+0.84%) |
Aug 15, 2018 | 9.315 | 9.382 | 9.315 | 9.382 | 120,855 | +0.07(+0.78%) |
Aug 14, 2018 | 9.279 | 9.341 | 9.261 | 9.309 | 89,825 | +0.04(+0.46%) |
Aug 13, 2018 | 9.267 | 9.288 | 9.249 | 9.267 | 99,518 | +0.01(+0.07%) |
Aug 10, 2018 | 9.231 | 9.267 | 9.225 | 9.261 | 108,801 | +0.00(+0.00%) |
Aug 09, 2018 | 9.249 | 9.297 | 9.249 | 9.261 | 121,895 | -0.01(-0.13%) |
Aug 08, 2018 | 9.297 | 9.315 | 9.273 | 9.273 | 118,311 | -0.05(-0.58%) |
Aug 07, 2018 | 9.291 | 9.327 | 9.285 | 9.327 | 76,772 | +0.03(+0.32%) |
Aug 06, 2018 | 9.315 | 9.321 | 9.291 | 9.297 | 153,383 | -0.02(-0.19%) |
Aug 03, 2018 | 9.345 | 9.394 | 9.297 | 9.315 | 102,664 | -0.05(-0.52%) |
Aug 02, 2018 | 9.267 | 9.364 | 9.255 | 9.364 | 141,630 | +0.06(+0.65%) |
Aug 01, 2018 | 9.213 | 9.303 | 9.207 | 9.303 | 159,634 | +0.09(+0.98%) |
Jul 31, 2018 | 9.255 | 9.303 | 9.207 | 9.213 | 152,545 | -0.04(-0.46%) |
Jul 30, 2018 | 9.303 | 9.351 | 9.219 | 9.255 | 182,137 | -0.04(-0.45%) |
Jul 27, 2018 | 9.327 | 9.327 | 9.291 | 9.297 | 75,796 | -0.03(-0.32%) |
Jul 26, 2018 | 9.327 | 9.339 | 9.291 | 9.327 | 65,838 | +0.02(+0.26%) |
Jul 25, 2018 | 9.345 | 9.358 | 9.291 | 9.303 | 88,170 | -0.04(-0.39%) |
Jul 24, 2018 | 9.358 | 9.358 | 9.330 | 9.339 | 94,169 | +0.03(+0.32%) |
Jul 23, 2018 | 9.291 | 9.315 | 9.273 | 9.309 | 53,480 | +0.04(+0.44%) |
Jul 20, 2018 | 9.291 | 9.303 | 9.267 | 9.269 | 78,892 | -0.00(-0.04%) |
Jul 19, 2018 | 9.333 | 9.333 | 9.267 | 9.273 | 64,935 | -0.05(-0.52%) |
Jul 18, 2018 | 9.267 | 9.327 | 9.267 | 9.321 | 130,259 | +0.04(+0.44%) |
Jul 17, 2018 | 9.297 | 9.297 | 9.237 | 9.280 | 113,667 | -0.01(-0.09%) |
Jul 16, 2018 | 9.325 | 9.325 | 9.271 | 9.289 | 63,216 | -0.02(-0.19%) |
Jul 13, 2018 | 9.307 | 9.325 | 9.295 | 9.307 | 58,252 | -0.02(-0.26%) |
Jul 12, 2018 | 9.289 | 9.343 | 9.277 | 9.331 | 59,732 | +0.05(+0.52%) |
Jul 11, 2018 | 9.319 | 9.325 | 9.259 | 9.283 | 72,622 | -0.04(-0.45%) |
Jul 10, 2018 | 9.313 | 9.343 | 9.289 | 9.325 | 89,168 | +0.02(+0.19%) |
Jul 09, 2018 | 9.343 | 9.361 | 9.313 | 9.307 | 69,414 | -0.03(-0.32%) |
Jul 06, 2018 | 9.379 | 9.379 | 9.289 | 9.337 | 134,004 | -0.04(-0.38%) |
Jul 05, 2018 | 9.337 | 9.373 | 9.301 | 9.373 | 85,035 | +0.08(+0.90%) |
Jul 03, 2018 | 9.289 | 9.289 | 9.289 | 0 | +0.00(+0.03%) | |
Jul 02, 2018 | 9.367 | 9.415 | 9.253 | 9.286 | 116,518 | -0.06(-0.61%) |
Jun 29, 2018 | 9.349 | 9.349 | 9.313 | 9.343 | 95,194 | +0.02(+0.26%) |
Jun 28, 2018 | 9.343 | 9.352 | 9.259 | 9.319 | 171,692 | -0.02(-0.26%) |
Jun 27, 2018 | 9.385 | 9.385 | 9.343 | 9.343 | 84,098 | -0.02(-0.26%) |
Jun 26, 2018 | 9.391 | 9.397 | 9.367 | 9.367 | 58,950 | +0.01(+0.13%) |
Jun 25, 2018 | 9.409 | 9.435 | 9.355 | 9.355 | 75,930 | -0.04(-0.38%) |
Jun 22, 2018 | 9.445 | 9.462 | 9.391 | 9.391 | 85,868 | -0.04(-0.38%) |
Jun 21, 2018 | 9.397 | 9.439 | 9.379 | 9.427 | 112,897 | +0.05(+0.58%) |
Jun 20, 2018 | 9.403 | 9.421 | 9.373 | 9.373 | 131,880 | +0.01(+0.06%) |
Jun 19, 2018 | 9.373 | 9.391 | 9.361 | 9.367 | 108,560 | -0.02(-0.19%) |
Jun 18, 2018 | 9.385 | 9.409 | 9.361 | 9.385 | 71,542 | -0.01(-0.13%) |
Jun 15, 2018 | 9.480 | 9.391 | 9.397 | 49,822 | -0.02(-0.23%) | |
Jun 14, 2018 | 9.478 | 9.489 | 9.394 | 9.418 | 85,120 | +0.00(+0.00%) |
Jun 13, 2018 | 9.412 | 9.436 | 9.388 | 9.418 | 150,409 | +0.01(+0.13%) |
Jun 12, 2018 | 9.400 | 9.418 | 9.359 | 9.406 | 88,603 | +0.01(+0.13%) |
Jun 11, 2018 | 9.430 | 9.436 | 9.365 | 9.394 | 68,847 | +0.00(+0.00%) |
Jun 08, 2018 | 9.430 | 9.460 | 9.382 | 9.394 | 77,886 | -0.03(-0.32%) |
Jun 07, 2018 | 9.418 | 9.430 | 9.400 | 9.424 | 71,806 | +0.01(+0.06%) |
Jun 06, 2018 | 9.394 | 9.418 | 86,971 | -0.01(-0.06%) | ||
Jun 05, 2018 | 9.460 | 9.460 | 9.416 | 9.424 | 67,117 | -0.04(-0.38%) |
Jun 04, 2018 | 9.490 | 9.497 | 9.439 | 9.460 | 96,082 | -0.01(-0.13%) |