Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.068 | 9.068 | 9.068 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.191 | 9.191 | 9.171 | 9.171 | 1,091 | +0.06(+0.68%) |
Aug 29, 2018 | 8.984 | 9.203 | 8.984 | 9.109 | 15,268 | +0.07(+0.74%) |
Aug 28, 2018 | 9.140 | 9.140 | 9.042 | 9.042 | 1,610 | -0.10(-1.07%) |
Aug 27, 2018 | 8.984 | 9.140 | 8.984 | 9.140 | 9,722 | +0.05(+0.58%) |
Aug 24, 2018 | 9.072 | 9.087 | 9.042 | 9.087 | 2,564 | +0.02(+0.26%) |
Aug 23, 2018 | 9.109 | 9.172 | 9.064 | 9.064 | 4,319 | -0.08(-0.84%) |
Aug 22, 2018 | 9.128 | 9.140 | 9.016 | 9.140 | 5,853 | -0.03(-0.34%) |
Aug 21, 2018 | 8.984 | 9.172 | 8.984 | 9.172 | 9,023 | +0.20(+2.23%) |
Aug 20, 2018 | 9.047 | 9.047 | 8.972 | 8.972 | 3,197 | +0.01(+0.07%) |
Aug 17, 2018 | 8.922 | 8.966 | 8.922 | 8.966 | 1,282 | +0.11(+1.20%) |
Aug 16, 2018 | 8.860 | 8.942 | 8.860 | 8.860 | 4,434 | +0.00(+0.00%) |
Aug 15, 2018 | 9.003 | 9.003 | 8.828 | 8.860 | 1,793 | -0.16(-1.73%) |
Aug 14, 2018 | 8.984 | 9.016 | 8.984 | 9.016 | 3,558 | +0.13(+1.47%) |
Aug 13, 2018 | 8.953 | 8.956 | 8.828 | 8.885 | 5,604 | -0.07(-0.77%) |
Aug 10, 2018 | 9.016 | 9.016 | 8.922 | 8.953 | 6,571 | +0.08(+0.86%) |
Aug 09, 2018 | 8.832 | 8.877 | 8.828 | 8.877 | 8,283 | -0.01(-0.16%) |
Aug 08, 2018 | 8.922 | 8.922 | 8.828 | 8.891 | 23,118 | +0.03(+0.35%) |
Aug 07, 2018 | 8.891 | 8.922 | 8.832 | 8.860 | 10,345 | -0.06(-0.70%) |
Aug 06, 2018 | 8.953 | 9.028 | 8.894 | 8.922 | 3,564 | -0.03(-0.35%) |
Aug 03, 2018 | 8.953 | 8.953 | 8.953 | 8.953 | 641 | -0.09(-1.03%) |
Aug 02, 2018 | 8.872 | 9.047 | 8.828 | 9.047 | 10,307 | +0.12(+1.40%) |
Aug 01, 2018 | 8.984 | 8.984 | 8.828 | 8.922 | 11,041 | +0.09(+1.06%) |
Jul 31, 2018 | 8.891 | 8.891 | 8.797 | 8.828 | 18,847 | -0.12(-1.39%) |
Jul 30, 2018 | 8.984 | 8.984 | 8.953 | 8.953 | 881 | -0.07(-0.73%) |
Jul 27, 2018 | 9.019 | 9.019 | 8.895 | 9.019 | 7,877 | +0.09(+1.05%) |
Jul 26, 2018 | 8.898 | 8.975 | 8.895 | 8.926 | 10,991 | -0.03(-0.35%) |
Jul 25, 2018 | 8.833 | 9.144 | 8.833 | 8.957 | 9,999 | +0.14(+1.59%) |
Jul 24, 2018 | 8.926 | 8.926 | 8.802 | 8.817 | 5,294 | -0.05(-0.53%) |
Jul 23, 2018 | 8.802 | 8.889 | 8.802 | 8.864 | 15,264 | -0.03(-0.35%) |
Jul 20, 2018 | 8.957 | 9.047 | 8.895 | 8.895 | 2,403 | +0.06(+0.70%) |
Jul 19, 2018 | 8.926 | 8.984 | 8.833 | 8.833 | 8,178 | -0.08(-0.88%) |
Jul 18, 2018 | 8.988 | 9.082 | 8.895 | 8.912 | 9,281 | -0.23(-2.54%) |
Jul 17, 2018 | 9.175 | 9.175 | 9.082 | 9.144 | 3,938 | -0.06(-0.67%) |
Jul 16, 2018 | 9.374 | 9.374 | 9.205 | 9.205 | 4,527 | -0.19(-2.00%) |
Jul 13, 2018 | 9.486 | 9.486 | 9.393 | 9.393 | 1,638 | -0.09(-0.98%) |
Jul 12, 2018 | 9.641 | 9.641 | 9.486 | 9.486 | 1,905 | -0.03(-0.33%) |
Jul 11, 2018 | 9.393 | 9.672 | 9.393 | 9.517 | 8,961 | +0.19(+2.00%) |
Jul 10, 2018 | 8.957 | 9.330 | 8.957 | 9.330 | 8,338 | +0.44(+4.90%) |
Jul 09, 2018 | 9.050 | 9.050 | 8.739 | 8.895 | 29,979 | +0.16(+1.78%) |
Jul 06, 2018 | 8.926 | 8.926 | 8.739 | 8.739 | 56,885 | -0.19(-2.09%) |
Jul 05, 2018 | 8.953 | 8.953 | 8.926 | 8.926 | 1,898 | -0.04(-0.49%) |
Jul 03, 2018 | 8.970 | 8.970 | 8.970 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 8.926 | 8.988 | 8.926 | 8.988 | 3,490 | +0.06(+0.70%) |
Jun 29, 2018 | 9.175 | 9.237 | 8.864 | 8.926 | 13,169 | -0.53(-5.59%) |
Jun 28, 2018 | 9.548 | 9.548 | 9.455 | 9.455 | 26,835 | -0.01(-0.14%) |
Jun 27, 2018 | 9.468 | 9.561 | 9.468 | 9.468 | 4,212 | -0.02(-0.26%) |
Jun 26, 2018 | 9.512 | 9.512 | 9.485 | 9.493 | 9,666 | +0.02(+0.26%) |
Jun 25, 2018 | 9.468 | 9.511 | 9.468 | 9.468 | 10,792 | +0.00(+0.00%) |
Jun 22, 2018 | 9.468 | 9.509 | 9.468 | 9.468 | 3,286 | -0.03(-0.33%) |
Jun 21, 2018 | 9.472 | 9.499 | 9.468 | 9.499 | 19,158 | -0.01(-0.10%) |
Jun 20, 2018 | 9.468 | 9.526 | 9.468 | 9.508 | 1,599 | +0.01(+0.10%) |
Jun 19, 2018 | 9.479 | 9.499 | 9.468 | 9.499 | 8,417 | +0.00(+0.00%) |
Jun 18, 2018 | 9.468 | 9.499 | 9.468 | 9.499 | 4,086 | +0.00(+0.00%) |
Jun 15, 2018 | 9.499 | 9.499 | 9.499 | 2,292 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.530 | 9.567 | 9.499 | 9.499 | 933 | -0.04(-0.42%) |
Jun 13, 2018 | 9.561 | 9.561 | 9.472 | 9.540 | 5,573 | -0.02(-0.16%) |
Jun 12, 2018 | 9.497 | 9.561 | 9.468 | 9.555 | 13,285 | +0.06(+0.59%) |
Jun 11, 2018 | 9.558 | 9.558 | 9.499 | 9.499 | 2,304 | -0.02(-0.17%) |
Jun 08, 2018 | 9.499 | 9.516 | 9.499 | 9.516 | 2,194 | -0.05(-0.48%) |
Jun 07, 2018 | 9.468 | 9.561 | 9.468 | 9.561 | 12,662 | +0.03(+0.32%) |
Jun 06, 2018 | 9.530 | 9.530 | 2,873 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.499 | 9.499 | 9.468 | 9.468 | 3,390 | +0.00(+0.00%) |
Jun 04, 2018 | 9.468 | 9.487 | 9.468 | 9.468 | 4,133 | +0.00(+0.00%) |