Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.854 | 9.854 | 9.854 | 0 | +0.03(+0.31%) | |
Aug 30, 2018 | 9.869 | 9.900 | 9.809 | 9.824 | 158,599 | -0.02(-0.23%) |
Aug 29, 2018 | 9.832 | 9.892 | 9.816 | 9.847 | 128,510 | +0.02(+0.15%) |
Aug 28, 2018 | 9.869 | 9.877 | 9.824 | 9.832 | 80,509 | -0.05(-0.46%) |
Aug 27, 2018 | 9.892 | 9.900 | 9.862 | 9.877 | 85,539 | +0.02(+0.15%) |
Aug 24, 2018 | 9.900 | 9.900 | 9.862 | 9.862 | 71,953 | +0.00(+0.00%) |
Aug 23, 2018 | 9.877 | 9.885 | 9.854 | 9.862 | 95,949 | -0.04(-0.38%) |
Aug 22, 2018 | 9.900 | 9.915 | 9.869 | 9.900 | 76,222 | +0.01(+0.08%) |
Aug 21, 2018 | 9.915 | 9.930 | 9.885 | 9.892 | 78,978 | -0.04(-0.40%) |
Aug 20, 2018 | 9.885 | 9.938 | 9.885 | 9.932 | 99,896 | +0.06(+0.56%) |
Aug 17, 2018 | 9.900 | 9.975 | 9.877 | 9.877 | 200,412 | +0.00(+0.00%) |
Aug 16, 2018 | 9.907 | 9.914 | 9.877 | 9.877 | 109,426 | -0.03(-0.31%) |
Aug 15, 2018 | 9.945 | 9.998 | 9.900 | 9.907 | 95,063 | -0.05(-0.46%) |
Aug 14, 2018 | 9.983 | 9.991 | 9.945 | 9.953 | 37,241 | -0.03(-0.31%) |
Aug 13, 2018 | 9.969 | 9.992 | 9.924 | 9.984 | 88,173 | +0.02(+0.23%) |
Aug 10, 2018 | 9.916 | 9.962 | 9.901 | 9.962 | 57,287 | +0.05(+0.46%) |
Aug 09, 2018 | 9.977 | 9.977 | 9.909 | 9.916 | 78,098 | -0.04(-0.38%) |
Aug 08, 2018 | 10.04 | 10.10 | 9.954 | 9.954 | 101,628 | -0.08(-0.75%) |
Aug 07, 2018 | 9.999 | 10.12 | 9.999 | 10.03 | 161,491 | +0.03(+0.30%) |
Aug 06, 2018 | 9.962 | 10.10 | 9.962 | 9.999 | 126,500 | +0.02(+0.15%) |
Aug 03, 2018 | 9.992 | 9.999 | 9.931 | 9.984 | 121,072 | +0.05(+0.53%) |
Aug 02, 2018 | 9.879 | 9.931 | 9.879 | 9.931 | 132,192 | +0.05(+0.46%) |
Aug 01, 2018 | 9.939 | 9.939 | 9.841 | 9.886 | 144,730 | +0.05(+0.46%) |
Jul 31, 2018 | 9.841 | 9.879 | 9.818 | 9.841 | 80,173 | +0.00(+0.00%) |
Jul 30, 2018 | 9.841 | 9.864 | 9.818 | 9.841 | 48,956 | +0.00(+0.00%) |
Jul 27, 2018 | 9.901 | 9.916 | 9.833 | 9.841 | 73,598 | -0.05(-0.53%) |
Jul 26, 2018 | 9.879 | 9.894 | 9.856 | 9.894 | 73,410 | +0.04(+0.38%) |
Jul 25, 2018 | 9.856 | 9.864 | 9.833 | 9.856 | 67,159 | +0.00(+0.00%) |
Jul 24, 2018 | 9.856 | 9.886 | 9.856 | 9.856 | 54,119 | -0.01(-0.08%) |
Jul 23, 2018 | 9.924 | 9.924 | 9.856 | 9.864 | 86,464 | -0.05(-0.53%) |
Jul 20, 2018 | 9.879 | 9.931 | 9.841 | 9.916 | 153,185 | +0.05(+0.46%) |
Jul 19, 2018 | 9.781 | 9.871 | 9.773 | 9.871 | 105,064 | +0.07(+0.69%) |
Jul 18, 2018 | 9.750 | 9.803 | 9.735 | 9.803 | 114,731 | +0.05(+0.46%) |
Jul 17, 2018 | 9.750 | 9.773 | 9.720 | 9.758 | 148,572 | +0.03(+0.31%) |
Jul 16, 2018 | 9.743 | 9.743 | 9.705 | 9.728 | 53,057 | -0.02(-0.15%) |
Jul 13, 2018 | 9.728 | 9.750 | 9.686 | 9.743 | 107,904 | +0.05(+0.53%) |
Jul 12, 2018 | 9.684 | 9.706 | 9.665 | 9.691 | 75,235 | +0.02(+0.23%) |
Jul 11, 2018 | 9.661 | 9.684 | 9.661 | 9.669 | 99,782 | +0.00(+0.00%) |
Jul 10, 2018 | 9.639 | 9.721 | 9.639 | 9.669 | 145,510 | +0.02(+0.16%) |
Jul 09, 2018 | 9.699 | 9.699 | 9.646 | 9.654 | 71,739 | -0.04(-0.39%) |
Jul 06, 2018 | 9.706 | 9.706 | 9.673 | 9.691 | 70,314 | -0.01(-0.08%) |
Jul 05, 2018 | 9.684 | 9.729 | 9.676 | 9.699 | 138,969 | +0.00(+0.00%) |
Jul 03, 2018 | 9.699 | 9.699 | 9.699 | 0 | -0.02(-0.15%) | |
Jul 02, 2018 | 9.706 | 9.715 | 9.684 | 9.714 | 186,277 | +0.04(+0.39%) |
Jun 29, 2018 | 9.631 | 9.684 | 9.624 | 9.676 | 121,421 | +0.05(+0.47%) |
Jun 28, 2018 | 9.616 | 9.654 | 9.616 | 9.631 | 126,891 | -0.01(-0.08%) |
Jun 27, 2018 | 9.631 | 9.645 | 9.616 | 9.639 | 80,044 | +0.00(+0.00%) |
Jun 26, 2018 | 9.639 | 9.639 | 9.489 | 9.639 | 253,215 | -0.01(-0.08%) |
Jun 25, 2018 | 9.669 | 9.669 | 9.639 | 9.646 | 35,581 | -0.03(-0.31%) |
Jun 22, 2018 | 9.676 | 9.684 | 9.646 | 9.676 | 69,744 | +0.00(+0.00%) |
Jun 21, 2018 | 9.616 | 9.676 | 9.594 | 9.676 | 117,518 | +0.07(+0.70%) |
Jun 20, 2018 | 9.616 | 9.616 | 9.594 | 9.609 | 76,295 | -0.02(-0.23%) |
Jun 19, 2018 | 9.616 | 9.631 | 9.594 | 9.631 | 179,794 | +0.05(+0.47%) |
Jun 18, 2018 | 9.601 | 9.601 | 9.564 | 9.586 | 133,881 | -0.01(-0.08%) |
Jun 15, 2018 | 9.609 | 9.579 | 9.594 | 156,522 | -0.02(-0.16%) | |
Jun 14, 2018 | 9.661 | 9.661 | 9.609 | 9.609 | 69,268 | -0.05(-0.56%) |
Jun 13, 2018 | 9.640 | 9.664 | 9.640 | 9.662 | 76,231 | +0.03(+0.31%) |
Jun 12, 2018 | 9.670 | 9.670 | 9.617 | 9.632 | 111,451 | -0.04(-0.39%) |
Jun 11, 2018 | 9.603 | 9.692 | 9.603 | 9.670 | 117,109 | +0.01(+0.15%) |
Jun 08, 2018 | 9.662 | 9.692 | 9.647 | 9.655 | 125,472 | -0.01(-0.08%) |
Jun 07, 2018 | 9.647 | 9.677 | 9.632 | 9.662 | 120,449 | +0.01(+0.15%) |
Jun 06, 2018 | 9.617 | 9.647 | 108,773 | -0.02(-0.23%) | ||
Jun 05, 2018 | 9.640 | 9.677 | 9.632 | 9.670 | 81,716 | +0.04(+0.39%) |
Jun 04, 2018 | 9.647 | 9.662 | 9.614 | 9.632 | 71,888 | -0.04(-0.39%) |