Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.451 | 9.451 | 9.451 | 0 | -0.03(-0.32%) | |
Aug 30, 2018 | 9.475 | 9.499 | 9.463 | 9.481 | 137,160 | +0.00(+0.00%) |
Aug 29, 2018 | 9.505 | 9.529 | 9.481 | 9.481 | 182,242 | -0.02(-0.25%) |
Aug 28, 2018 | 9.541 | 9.541 | 9.493 | 9.505 | 149,345 | -0.04(-0.38%) |
Aug 27, 2018 | 9.529 | 9.541 | 9.487 | 9.541 | 154,381 | +0.05(+0.50%) |
Aug 24, 2018 | 9.523 | 9.547 | 9.469 | 9.493 | 153,639 | +0.01(+0.13%) |
Aug 23, 2018 | 9.517 | 9.529 | 9.481 | 9.481 | 226,110 | -0.05(-0.56%) |
Aug 22, 2018 | 9.529 | 9.570 | 9.529 | 9.535 | 142,499 | -0.04(-0.45%) |
Aug 21, 2018 | 9.578 | 9.590 | 9.536 | 9.578 | 128,812 | +0.01(+0.06%) |
Aug 20, 2018 | 9.548 | 9.572 | 9.524 | 9.572 | 120,099 | +0.05(+0.50%) |
Aug 17, 2018 | 9.530 | 9.548 | 9.501 | 9.524 | 87,854 | -0.01(-0.06%) |
Aug 16, 2018 | 9.495 | 9.560 | 9.495 | 9.530 | 121,521 | +0.07(+0.75%) |
Aug 15, 2018 | 9.489 | 9.501 | 9.441 | 9.459 | 137,754 | -0.05(-0.50%) |
Aug 14, 2018 | 9.447 | 9.507 | 9.447 | 9.507 | 100,998 | +0.08(+0.82%) |
Aug 13, 2018 | 9.441 | 9.453 | 9.406 | 9.429 | 143,771 | +0.01(+0.13%) |
Aug 10, 2018 | 9.418 | 9.447 | 9.394 | 9.418 | 100,476 | -0.00(-0.03%) |
Aug 09, 2018 | 9.459 | 9.459 | 9.412 | 9.421 | 159,664 | -0.01(-0.16%) |
Aug 08, 2018 | 9.465 | 9.465 | 9.423 | 9.435 | 165,601 | -0.01(-0.13%) |
Aug 07, 2018 | 9.507 | 9.507 | 9.435 | 9.447 | 148,458 | -0.07(-0.69%) |
Aug 06, 2018 | 9.590 | 9.590 | 9.507 | 9.513 | 155,246 | +0.00(+0.00%) |
Aug 03, 2018 | 9.501 | 9.530 | 9.483 | 9.513 | 108,723 | +0.03(+0.31%) |
Aug 02, 2018 | 9.429 | 9.483 | 9.394 | 9.483 | 76,946 | +0.06(+0.63%) |
Aug 01, 2018 | 9.394 | 9.429 | 9.394 | 9.423 | 124,470 | +0.02(+0.19%) |
Jul 31, 2018 | 9.423 | 9.423 | 9.394 | 9.406 | 177,246 | -0.02(-0.19%) |
Jul 30, 2018 | 9.453 | 9.495 | 9.423 | 9.423 | 106,542 | -0.04(-0.44%) |
Jul 27, 2018 | 9.471 | 9.495 | 9.435 | 9.465 | 71,865 | -0.01(-0.06%) |
Jul 26, 2018 | 9.489 | 9.489 | 9.412 | 9.471 | 215,140 | +0.01(+0.13%) |
Jul 25, 2018 | 9.513 | 9.513 | 9.447 | 9.459 | 101,204 | -0.05(-0.50%) |
Jul 24, 2018 | 9.483 | 9.507 | 9.479 | 9.507 | 97,008 | +0.04(+0.44%) |
Jul 23, 2018 | 9.477 | 9.501 | 9.453 | 9.465 | 79,230 | +0.01(+0.13%) |
Jul 20, 2018 | 9.453 | 9.489 | 9.447 | 9.453 | 93,322 | +0.01(+0.11%) |
Jul 19, 2018 | 9.460 | 9.460 | 9.431 | 9.443 | 128,423 | -0.02(-0.19%) |
Jul 18, 2018 | 9.466 | 9.502 | 9.443 | 9.460 | 122,445 | +0.02(+0.19%) |
Jul 17, 2018 | 9.431 | 9.449 | 9.419 | 9.443 | 113,513 | +0.02(+0.19%) |
Jul 16, 2018 | 9.490 | 9.490 | 9.413 | 9.425 | 127,965 | -0.06(-0.62%) |
Jul 13, 2018 | 9.466 | 9.502 | 9.425 | 9.484 | 232,672 | +0.02(+0.19%) |
Jul 12, 2018 | 9.472 | 9.496 | 9.443 | 9.466 | 142,200 | +0.02(+0.25%) |
Jul 11, 2018 | 9.455 | 9.461 | 9.425 | 9.443 | 102,591 | -0.01(-0.06%) |
Jul 10, 2018 | 9.455 | 9.472 | 9.419 | 9.449 | 139,931 | +0.00(+0.00%) |
Jul 09, 2018 | 9.496 | 9.496 | 9.431 | 9.449 | 154,595 | -0.04(-0.37%) |
Jul 06, 2018 | 9.431 | 9.490 | 9.425 | 9.484 | 125,357 | +0.01(+0.06%) |
Jul 05, 2018 | 9.525 | 9.525 | 9.472 | 9.478 | 69,489 | -0.02(-0.25%) |
Jul 03, 2018 | 9.502 | 9.502 | 9.502 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 9.514 | 9.525 | 9.478 | 9.496 | 62,391 | +0.00(+0.00%) |
Jun 29, 2018 | 9.549 | 9.484 | 9.496 | 116,550 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.561 | 9.561 | 9.455 | 9.502 | 215,129 | -0.04(-0.43%) |
Jun 27, 2018 | 9.561 | 9.596 | 9.531 | 9.543 | 131,933 | +0.01(+0.12%) |
Jun 26, 2018 | 9.537 | 9.579 | 9.525 | 9.531 | 97,151 | +0.02(+0.19%) |
Jun 25, 2018 | 9.543 | 9.555 | 9.508 | 9.514 | 69,426 | -0.03(-0.31%) |
Jun 22, 2018 | 9.590 | 9.590 | 9.531 | 9.543 | 120,737 | +0.00(+0.00%) |
Jun 21, 2018 | 9.525 | 9.573 | 9.520 | 9.543 | 126,137 | +0.01(+0.06%) |
Jun 20, 2018 | 9.573 | 9.590 | 9.525 | 9.537 | 257,624 | -0.01(-0.08%) |
Jun 19, 2018 | 9.568 | 9.568 | 9.515 | 9.545 | 102,282 | -0.01(-0.06%) |
Jun 18, 2018 | 9.568 | 9.580 | 9.545 | 9.550 | 94,020 | -0.04(-0.43%) |
Jun 15, 2018 | 9.609 | 9.565 | 9.591 | 152,170 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.597 | 9.597 | 9.562 | 9.568 | 109,016 | +0.00(+0.00%) |
Jun 13, 2018 | 9.603 | 9.615 | 9.562 | 9.568 | 108,059 | -0.01(-0.12%) |
Jun 12, 2018 | 9.562 | 9.627 | 9.545 | 9.580 | 107,080 | -0.01(-0.12%) |
Jun 11, 2018 | 9.621 | 9.621 | 9.556 | 9.591 | 126,296 | -0.01(-0.12%) |
Jun 08, 2018 | 9.650 | 9.668 | 9.591 | 9.603 | 101,825 | -0.04(-0.43%) |
Jun 07, 2018 | 9.627 | 9.644 | 9.568 | 9.644 | 105,571 | +0.06(+0.61%) |
Jun 06, 2018 | 9.586 | 9.586 | 66,543 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.545 | 9.574 | 9.521 | 9.539 | 100,708 | -0.04(-0.37%) |
Jun 04, 2018 | 9.615 | 9.615 | 9.550 | 9.574 | 123,518 | -0.02(-0.24%) |