Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.591 | 9.591 | 9.591 | 0 | +0.08(+0.80%) | |
Aug 30, 2018 | 9.565 | 9.565 | 9.501 | 9.514 | 1,615,847 | -0.02(-0.20%) |
Aug 29, 2018 | 9.552 | 9.584 | 9.489 | 9.533 | 2,107,664 | -0.01(-0.07%) |
Aug 28, 2018 | 9.418 | 9.544 | 9.396 | 9.540 | 1,968,794 | +0.12(+1.29%) |
Aug 27, 2018 | 9.540 | 9.559 | 9.380 | 9.418 | 3,211,589 | -0.08(-0.87%) |
Aug 24, 2018 | 9.457 | 9.505 | 9.425 | 9.501 | 1,664,506 | +0.04(+0.40%) |
Aug 23, 2018 | 9.508 | 9.514 | 9.457 | 9.463 | 1,213,826 | -0.03(-0.27%) |
Aug 22, 2018 | 9.495 | 9.559 | 9.431 | 9.489 | 1,705,213 | -0.07(-0.73%) |
Aug 21, 2018 | 9.552 | 9.603 | 9.501 | 9.559 | 2,458,676 | +0.03(+0.33%) |
Aug 20, 2018 | 9.527 | 9.597 | 9.501 | 9.527 | 3,235,244 | +0.01(+0.13%) |
Aug 17, 2018 | 9.374 | 9.520 | 9.355 | 9.514 | 4,290,652 | +0.15(+1.63%) |
Aug 16, 2018 | 9.361 | 9.412 | 9.294 | 9.361 | 5,680,940 | +0.00(+0.00%) |
Aug 15, 2018 | 9.304 | 9.431 | 9.297 | 9.361 | 4,387,467 | +0.06(+0.62%) |
Aug 14, 2018 | 9.221 | 9.310 | 9.202 | 9.304 | 3,525,274 | +0.11(+1.18%) |
Aug 13, 2018 | 9.170 | 9.215 | 9.125 | 9.195 | 3,261,030 | +0.03(+0.35%) |
Aug 10, 2018 | 9.297 | 9.352 | 9.157 | 9.164 | 4,513,800 | -0.25(-2.71%) |
Aug 09, 2018 | 9.406 | 9.508 | 9.406 | 9.418 | 2,206,657 | +0.03(+0.34%) |
Aug 08, 2018 | 9.501 | 9.501 | 9.380 | 9.387 | 1,739,884 | -0.10(-1.01%) |
Aug 07, 2018 | 9.406 | 9.495 | 9.371 | 9.482 | 2,763,309 | +0.06(+0.61%) |
Aug 06, 2018 | 9.304 | 9.431 | 9.297 | 9.425 | 4,175,282 | +0.13(+1.44%) |
Aug 03, 2018 | 9.138 | 9.317 | 9.119 | 9.291 | 3,201,433 | +0.18(+2.03%) |
Aug 02, 2018 | 9.132 | 9.202 | 9.081 | 9.106 | 2,568,649 | -0.10(-1.04%) |
Aug 01, 2018 | 9.106 | 9.208 | 8.998 | 9.202 | 2,038,234 | +0.02(+0.21%) |
Jul 31, 2018 | 9.017 | 9.208 | 9.017 | 9.183 | 3,530,203 | +0.18(+2.05%) |
Jul 30, 2018 | 8.966 | 9.017 | 8.896 | 8.998 | 1,698,788 | +0.04(+0.50%) |
Jul 27, 2018 | 9.068 | 9.087 | 8.877 | 8.953 | 2,455,253 | -0.10(-1.06%) |
Jul 26, 2018 | 9.036 | 9.119 | 9.007 | 9.049 | 3,923,051 | +0.01(+0.14%) |
Jul 25, 2018 | 9.017 | 9.081 | 9.004 | 9.036 | 1,933,101 | +0.04(+0.50%) |
Jul 24, 2018 | 9.068 | 9.068 | 8.956 | 8.992 | 2,511,652 | -0.05(-0.56%) |
Jul 23, 2018 | 9.036 | 9.049 | 8.960 | 9.043 | 1,699,753 | +0.01(+0.07%) |
Jul 20, 2018 | 9.106 | 9.144 | 8.985 | 9.036 | 2,510,896 | -0.10(-1.05%) |
Jul 19, 2018 | 8.966 | 9.196 | 8.937 | 9.132 | 2,941,704 | +0.17(+1.85%) |
Jul 18, 2018 | 9.004 | 9.068 | 8.858 | 8.966 | 2,475,186 | -0.06(-0.71%) |
Jul 17, 2018 | 9.062 | 9.099 | 8.973 | 9.030 | 3,783,882 | -0.11(-1.19%) |
Jul 16, 2018 | 9.138 | 9.144 | 9.065 | 9.138 | 1,570,489 | +0.00(+0.00%) |
Jul 13, 2018 | 9.164 | 9.202 | 9.100 | 9.138 | 2,105,110 | -0.02(-0.21%) |
Jul 12, 2018 | 9.164 | 9.202 | 9.116 | 9.157 | 2,746,078 | -0.01(-0.14%) |
Jul 11, 2018 | 9.170 | 2,959,811 | +0.01(+0.07%) | |||
Jul 10, 2018 | 9.144 | 9.224 | 9.144 | 9.164 | 2,503,775 | +0.02(+0.21%) |
Jul 09, 2018 | 9.215 | 9.253 | 9.081 | 9.144 | 2,743,561 | -0.06(-0.69%) |
Jul 06, 2018 | 9.106 | 9.253 | 9.094 | 9.208 | 2,228,239 | +0.12(+1.33%) |
Jul 05, 2018 | 9.023 | 9.094 | 8.960 | 9.087 | 1,948,482 | +0.09(+0.99%) |
Jul 03, 2018 | 8.998 | 8.998 | 8.998 | 0 | +0.11(+1.29%) | |
Jul 02, 2018 | 8.928 | 8.966 | 8.794 | 8.883 | 2,280,705 | -0.06(-0.71%) |
Jun 29, 2018 | 8.934 | 8.998 | 8.867 | 8.947 | 3,014,234 | +0.00(+0.00%) |
Jun 28, 2018 | 8.864 | 8.963 | 8.848 | 8.947 | 1,904,372 | +0.09(+1.01%) |
Jun 27, 2018 | 8.953 | 8.976 | 8.858 | 8.858 | 1,884,772 | -0.08(-0.86%) |
Jun 26, 2018 | 8.979 | 9.001 | 8.934 | 8.934 | 2,007,512 | -0.03(-0.28%) |
Jun 25, 2018 | 8.998 | 9.004 | 8.896 | 8.960 | 3,027,110 | -0.03(-0.35%) |
Jun 22, 2018 | 8.972 | 9.033 | 8.928 | 8.992 | 3,240,046 | +0.02(+0.21%) |
Jun 21, 2018 | 8.972 | 9.011 | 8.947 | 8.972 | 1,571,666 | +0.01(+0.14%) |
Jun 20, 2018 | 8.858 | 8.979 | 8.839 | 8.960 | 2,989,998 | +0.10(+1.15%) |
Jun 19, 2018 | 8.851 | 8.921 | 8.826 | 8.858 | 2,762,519 | -0.01(-0.14%) |
Jun 18, 2018 | 8.851 | 8.931 | 8.791 | 8.870 | 1,905,075 | +0.01(+0.07%) |
Jun 15, 2018 | 8.896 | 8.807 | 8.864 | 4,659,819 | +0.06(+0.65%) | |
Jun 14, 2018 | 8.730 | 8.864 | 8.730 | 8.807 | 2,528,986 | +0.13(+1.47%) |
Jun 13, 2018 | 8.864 | 8.864 | 8.644 | 8.679 | 3,138,782 | -0.13(-1.52%) |
Jun 12, 2018 | 8.719 | 8.838 | 8.700 | 8.813 | 3,165,800 | +0.09(+1.08%) |
Jun 11, 2018 | 8.732 | 8.751 | 8.682 | 8.719 | 2,205,477 | -0.02(-0.21%) |
Jun 08, 2018 | 8.669 | 8.751 | 8.660 | 8.738 | 3,121,624 | +0.08(+0.87%) |
Jun 07, 2018 | 8.563 | 8.707 | 8.553 | 8.663 | 4,227,095 | +0.11(+1.32%) |
Jun 06, 2018 | 8.475 | 8.550 | 2,321,426 | +0.04(+0.44%) | ||
Jun 05, 2018 | 8.575 | 8.594 | 8.500 | 8.513 | 3,099,371 | -0.04(-0.44%) |
Jun 04, 2018 | 8.563 | 8.563 | 8.478 | 8.550 | 2,652,400 | +0.03(+0.29%) |