Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.748 | 9.748 | 9.748 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.861 | 9.861 | 9.789 | 9.809 | 8,263,619 | +0.00(+0.00%) |
Aug 29, 2018 | 9.820 | 9.830 | 9.799 | 9.809 | 7,378,150 | +0.00(+0.00%) |
Aug 28, 2018 | 9.814 | 9.835 | 9.784 | 9.809 | 5,102,842 | +0.02(+0.16%) |
Aug 27, 2018 | 9.814 | 9.830 | 9.784 | 9.794 | 7,009,651 | -0.01(-0.05%) |
Aug 24, 2018 | 9.799 | 9.814 | 9.769 | 9.799 | 5,012,482 | +0.00(+0.00%) |
Aug 23, 2018 | 9.809 | 9.825 | 9.748 | 9.799 | 4,453,049 | +0.01(+0.05%) |
Aug 22, 2018 | 9.835 | 9.840 | 9.774 | 9.794 | 5,182,349 | -0.05(-0.46%) |
Aug 21, 2018 | 9.820 | 9.850 | 9.809 | 9.840 | 4,965,266 | +0.02(+0.21%) |
Aug 20, 2018 | 9.804 | 9.830 | 9.784 | 9.820 | 7,135,021 | +0.02(+0.21%) |
Aug 17, 2018 | 9.688 | 9.804 | 9.682 | 9.799 | 10,047,810 | +0.12(+1.26%) |
Aug 16, 2018 | 9.667 | 9.718 | 9.647 | 9.677 | 6,992,579 | +0.01(+0.10%) |
Aug 15, 2018 | 9.596 | 9.667 | 9.576 | 9.667 | 9,494,293 | +0.06(+0.58%) |
Aug 14, 2018 | 9.647 | 9.693 | 9.601 | 9.611 | 9,218,271 | -0.05(-0.53%) |
Aug 13, 2018 | 9.642 | 9.672 | 9.606 | 9.662 | 5,988,960 | +0.02(+0.21%) |
Aug 10, 2018 | 9.616 | 9.670 | 9.616 | 9.642 | 16,962,868 | +0.01(+0.05%) |
Aug 09, 2018 | 9.611 | 9.677 | 9.606 | 9.637 | 7,740,207 | +0.05(+0.53%) |
Aug 08, 2018 | 9.550 | 9.596 | 9.505 | 9.586 | 10,550,366 | +0.04(+0.43%) |
Aug 07, 2018 | 9.708 | 9.708 | 9.520 | 9.545 | 13,038,247 | -0.15(-1.52%) |
Aug 06, 2018 | 9.723 | 9.728 | 9.672 | 9.693 | 7,119,581 | +0.01(+0.05%) |
Aug 03, 2018 | 9.733 | 9.769 | 9.677 | 9.688 | 19,973,312 | -0.04(-0.42%) |
Aug 02, 2018 | 9.622 | 9.754 | 9.616 | 9.728 | 20,316,106 | +0.12(+1.22%) |
Aug 01, 2018 | 9.622 | 9.672 | 9.576 | 9.611 | 92,716,296 | -0.27(-2.77%) |
Jul 31, 2018 | 9.901 | 10.01 | 9.870 | 9.886 | 11,956,965 | -0.07(-0.71%) |
Jul 30, 2018 | 9.840 | 9.967 | 9.809 | 9.957 | 12,128,307 | +0.16(+1.61%) |
Jul 27, 2018 | 9.779 | 9.819 | 9.724 | 9.799 | 9,011,991 | +0.06(+0.57%) |
Jul 26, 2018 | 9.704 | 9.855 | 9.694 | 9.744 | 11,305,776 | +0.06(+0.62%) |
Jul 25, 2018 | 9.648 | 9.699 | 9.638 | 9.684 | 5,903,967 | +0.05(+0.47%) |
Jul 24, 2018 | 9.623 | 9.653 | 9.563 | 9.638 | 8,303,811 | +0.03(+0.26%) |
Jul 23, 2018 | 9.633 | 9.684 | 9.608 | 9.613 | 9,861,003 | -0.06(-0.57%) |
Jul 20, 2018 | 9.598 | 9.673 | 9.563 | 9.668 | 9,955,562 | +0.05(+0.47%) |
Jul 19, 2018 | 9.653 | 9.578 | 9.623 | 5,966,387 | +0.05(+0.47%) | |
Jul 18, 2018 | 9.633 | 9.638 | 9.533 | 9.578 | 11,938,576 | -0.05(-0.52%) |
Jul 17, 2018 | 9.578 | 9.633 | 9.563 | 9.628 | 9,367,598 | +0.04(+0.42%) |
Jul 16, 2018 | 9.598 | 9.608 | 9.553 | 9.588 | 7,843,543 | +0.00(+0.00%) |
Jul 13, 2018 | 9.588 | 9.628 | 9.563 | 9.588 | 4,433,140 | +0.02(+0.16%) |
Jul 12, 2018 | 9.638 | 9.638 | 9.558 | 9.573 | 7,498,112 | -0.05(-0.52%) |
Jul 11, 2018 | 9.578 | 9.648 | 9.568 | 9.623 | 5,857,052 | +0.04(+0.37%) |
Jul 10, 2018 | 9.588 | 9.618 | 9.549 | 9.588 | 9,789,496 | +0.02(+0.21%) |
Jul 09, 2018 | 9.613 | 9.618 | 9.518 | 9.568 | 10,471,089 | -0.03(-0.26%) |
Jul 06, 2018 | 9.578 | 9.613 | 9.548 | 9.593 | 7,985,917 | +0.02(+0.16%) |
Jul 05, 2018 | 9.578 | 9.505 | 9.578 | 6,855,329 | +0.05(+0.47%) | |
Jul 03, 2018 | 9.533 | 9.533 | 9.533 | 0 | +0.06(+0.64%) | |
Jul 02, 2018 | 9.357 | 9.482 | 9.357 | 9.472 | 6,826,202 | +0.12(+1.29%) |
Jun 29, 2018 | 9.417 | 9.465 | 9.349 | 9.352 | 9,554,529 | -0.09(-0.91%) |
Jun 28, 2018 | 9.316 | 9.437 | 9.286 | 9.437 | 7,692,410 | +0.16(+1.74%) |
Jun 27, 2018 | 9.391 | 9.396 | 9.271 | 9.276 | 9,491,637 | -0.09(-1.01%) |
Jun 26, 2018 | 9.416 | 9.435 | 9.366 | 9.371 | 7,643,209 | -0.04(-0.48%) |
Jun 25, 2018 | 9.416 | 9.455 | 9.406 | 9.416 | 7,716,308 | +0.00(+0.00%) |
Jun 22, 2018 | 9.416 | 9.463 | 9.411 | 9.416 | 11,153,944 | +0.00(+0.00%) |
Jun 21, 2018 | 9.450 | 9.450 | 9.406 | 9.416 | 13,404,478 | -0.02(-0.21%) |
Jun 20, 2018 | 9.431 | 9.485 | 9.408 | 9.435 | 11,110,917 | -0.02(-0.26%) |
Jun 19, 2018 | 9.416 | 9.478 | 9.416 | 9.460 | 10,812,704 | +0.02(+0.26%) |
Jun 18, 2018 | 9.416 | 9.465 | 9.396 | 9.435 | 8,450,862 | +0.02(+0.21%) |
Jun 15, 2018 | 9.465 | 9.401 | 9.416 | 17,450,396 | -0.05(-0.53%) | |
Jun 14, 2018 | 9.376 | 9.470 | 9.371 | 9.465 | 8,195,640 | +0.11(+1.17%) |
Jun 13, 2018 | 9.421 | 9.431 | 9.346 | 9.356 | 11,893,878 | -0.06(-0.69%) |
Jun 12, 2018 | 9.435 | 9.465 | 9.398 | 9.421 | 14,130,182 | -0.02(-0.26%) |
Jun 11, 2018 | 9.465 | 9.480 | 9.428 | 9.445 | 10,955,227 | -0.01(-0.11%) |
Jun 08, 2018 | 9.416 | 9.465 | 9.396 | 9.455 | 8,541,525 | +0.04(+0.42%) |
Jun 07, 2018 | 9.386 | 9.455 | 9.371 | 9.416 | 6,773,263 | +0.03(+0.37%) |
Jun 06, 2018 | 9.406 | 9.411 | 9.346 | 9.381 | 13,012,475 | -0.02(-0.26%) |
Jun 05, 2018 | 9.435 | 9.435 | 9.341 | 9.406 | 6,981,741 | -0.00(-0.05%) |
Jun 04, 2018 | 9.470 | 9.479 | 9.376 | 9.411 | 9,004,985 | +0.00(+0.05%) |