Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.375 | 9.375 | 9.375 | 0 | -0.03(-0.32%) | |
Aug 30, 2018 | 9.399 | 9.423 | 9.387 | 9.405 | 138,262 | +0.00(+0.00%) |
Aug 29, 2018 | 9.429 | 9.453 | 9.405 | 9.405 | 183,707 | -0.02(-0.25%) |
Aug 28, 2018 | 9.464 | 9.464 | 9.417 | 9.429 | 150,546 | -0.04(-0.38%) |
Aug 27, 2018 | 9.453 | 9.464 | 9.411 | 9.464 | 155,622 | +0.05(+0.50%) |
Aug 24, 2018 | 9.447 | 9.470 | 9.393 | 9.417 | 154,874 | +0.01(+0.13%) |
Aug 23, 2018 | 9.441 | 9.453 | 9.405 | 9.405 | 227,927 | -0.05(-0.56%) |
Aug 22, 2018 | 9.453 | 9.494 | 9.453 | 9.459 | 143,645 | -0.04(-0.45%) |
Aug 21, 2018 | 9.502 | 9.513 | 9.460 | 9.502 | 129,847 | +0.01(+0.06%) |
Aug 20, 2018 | 9.472 | 9.496 | 9.449 | 9.496 | 121,064 | +0.05(+0.50%) |
Aug 17, 2018 | 9.454 | 9.472 | 9.425 | 9.449 | 88,560 | -0.01(-0.06%) |
Aug 16, 2018 | 9.419 | 9.484 | 9.419 | 9.454 | 122,498 | +0.07(+0.75%) |
Aug 15, 2018 | 9.413 | 9.425 | 9.366 | 9.384 | 138,861 | -0.05(-0.50%) |
Aug 14, 2018 | 9.372 | 9.431 | 9.372 | 9.431 | 101,810 | +0.08(+0.82%) |
Aug 13, 2018 | 9.366 | 9.378 | 9.331 | 9.354 | 144,927 | +0.01(+0.13%) |
Aug 10, 2018 | 9.342 | 9.372 | 9.319 | 9.342 | 101,284 | -0.00(-0.03%) |
Aug 09, 2018 | 9.384 | 9.384 | 9.337 | 9.345 | 160,947 | -0.01(-0.16%) |
Aug 08, 2018 | 9.390 | 9.390 | 9.348 | 9.360 | 166,933 | -0.01(-0.13%) |
Aug 07, 2018 | 9.431 | 9.431 | 9.360 | 9.372 | 149,651 | -0.06(-0.69%) |
Aug 06, 2018 | 9.513 | 9.513 | 9.431 | 9.437 | 156,494 | +0.00(+0.00%) |
Aug 03, 2018 | 9.425 | 9.454 | 9.407 | 9.437 | 109,597 | +0.03(+0.31%) |
Aug 02, 2018 | 9.354 | 9.407 | 9.319 | 9.407 | 77,565 | +0.06(+0.63%) |
Aug 01, 2018 | 9.319 | 9.354 | 9.319 | 9.348 | 125,470 | +0.02(+0.19%) |
Jul 31, 2018 | 9.348 | 9.348 | 9.319 | 9.331 | 178,671 | -0.02(-0.19%) |
Jul 30, 2018 | 9.378 | 9.419 | 9.348 | 9.348 | 107,399 | -0.04(-0.44%) |
Jul 27, 2018 | 9.395 | 9.419 | 9.360 | 9.390 | 72,443 | -0.01(-0.06%) |
Jul 26, 2018 | 9.413 | 9.413 | 9.337 | 9.395 | 216,869 | +0.01(+0.13%) |
Jul 25, 2018 | 9.437 | 9.437 | 9.372 | 9.384 | 102,017 | -0.05(-0.50%) |
Jul 24, 2018 | 9.407 | 9.431 | 9.403 | 9.431 | 97,788 | +0.04(+0.44%) |
Jul 23, 2018 | 9.401 | 9.425 | 9.378 | 9.390 | 79,867 | +0.01(+0.13%) |
Jul 20, 2018 | 9.378 | 9.413 | 9.372 | 9.378 | 94,072 | +0.01(+0.11%) |
Jul 19, 2018 | 9.385 | 9.385 | 9.356 | 9.367 | 129,455 | -0.02(-0.19%) |
Jul 18, 2018 | 9.391 | 9.426 | 9.367 | 9.385 | 123,429 | +0.02(+0.19%) |
Jul 17, 2018 | 9.356 | 9.373 | 9.344 | 9.367 | 114,426 | +0.02(+0.19%) |
Jul 16, 2018 | 9.414 | 9.414 | 9.338 | 9.350 | 128,994 | -0.06(-0.62%) |
Jul 13, 2018 | 9.391 | 9.426 | 9.350 | 9.408 | 234,542 | +0.02(+0.19%) |
Jul 12, 2018 | 9.397 | 9.420 | 9.367 | 9.391 | 143,343 | +0.02(+0.25%) |
Jul 11, 2018 | 9.379 | 9.386 | 9.350 | 9.367 | 103,416 | -0.01(-0.06%) |
Jul 10, 2018 | 9.379 | 9.397 | 9.344 | 9.373 | 141,056 | +0.00(+0.00%) |
Jul 09, 2018 | 9.420 | 9.420 | 9.356 | 9.373 | 155,837 | -0.04(-0.37%) |
Jul 06, 2018 | 9.356 | 9.414 | 9.350 | 9.408 | 126,365 | +0.01(+0.06%) |
Jul 05, 2018 | 9.449 | 9.449 | 9.397 | 9.403 | 70,048 | -0.02(-0.25%) |
Jul 03, 2018 | 9.426 | 9.426 | 9.426 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 9.438 | 9.449 | 9.403 | 9.420 | 62,893 | +0.00(+0.00%) |
Jun 29, 2018 | 9.473 | 9.408 | 9.420 | 117,487 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.485 | 9.485 | 9.379 | 9.426 | 216,859 | -0.04(-0.43%) |
Jun 27, 2018 | 9.485 | 9.520 | 9.455 | 9.467 | 132,994 | +0.01(+0.12%) |
Jun 26, 2018 | 9.461 | 9.502 | 9.449 | 9.455 | 97,931 | +0.02(+0.19%) |
Jun 25, 2018 | 9.467 | 9.479 | 9.432 | 9.438 | 69,985 | -0.03(-0.31%) |
Jun 22, 2018 | 9.514 | 9.514 | 9.455 | 9.467 | 121,707 | +0.00(+0.00%) |
Jun 21, 2018 | 9.449 | 9.496 | 9.444 | 9.467 | 127,151 | +0.01(+0.06%) |
Jun 20, 2018 | 9.496 | 9.514 | 9.449 | 9.461 | 259,695 | -0.01(-0.08%) |
Jun 19, 2018 | 9.492 | 9.492 | 9.439 | 9.468 | 103,104 | -0.01(-0.06%) |
Jun 18, 2018 | 9.492 | 9.503 | 9.468 | 9.474 | 94,776 | -0.04(-0.43%) |
Jun 15, 2018 | 9.532 | 9.489 | 9.515 | 153,393 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.521 | 9.521 | 9.486 | 9.492 | 109,893 | +0.00(+0.00%) |
Jun 13, 2018 | 9.527 | 9.538 | 9.486 | 9.492 | 108,928 | -0.01(-0.12%) |
Jun 12, 2018 | 9.486 | 9.550 | 9.468 | 9.503 | 107,941 | -0.01(-0.12%) |
Jun 11, 2018 | 9.544 | 9.544 | 9.480 | 9.515 | 127,312 | -0.01(-0.12%) |
Jun 08, 2018 | 9.573 | 9.591 | 9.515 | 9.527 | 102,644 | -0.04(-0.43%) |
Jun 07, 2018 | 9.550 | 9.567 | 9.492 | 9.567 | 106,419 | +0.06(+0.61%) |
Jun 06, 2018 | 9.509 | 9.509 | 67,078 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.468 | 9.498 | 9.445 | 9.463 | 101,517 | -0.03(-0.37%) |
Jun 04, 2018 | 9.538 | 9.538 | 9.474 | 9.498 | 124,511 | -0.02(-0.24%) |