Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.544 | 9.609 | 9.516 | 9.604 | 3,474,155 | +0.06(+0.58%) |
Jul 30, 2018 | 9.483 | 9.566 | 9.473 | 9.549 | 3,592,130 | +0.07(+0.69%) |
Jul 27, 2018 | 9.478 | 9.503 | 9.443 | 9.483 | 2,262,628 | +0.01(+0.05%) |
Jul 26, 2018 | 9.539 | 9.549 | 9.357 | 9.478 | 2,809,236 | -0.09(-0.95%) |
Jul 25, 2018 | 9.473 | 9.604 | 9.468 | 9.569 | 2,870,099 | +0.09(+0.90%) |
Jul 24, 2018 | 9.493 | 9.493 | 9.428 | 9.483 | 1,939,350 | +0.01(+0.05%) |
Jul 23, 2018 | 9.483 | 9.503 | 9.466 | 9.478 | 1,046,835 | +0.00(+0.00%) |
Jul 20, 2018 | 9.483 | 9.498 | 9.433 | 9.478 | 1,633,069 | -0.01(-0.11%) |
Jul 19, 2018 | 9.408 | 9.503 | 9.408 | 9.488 | 1,313,793 | +0.07(+0.69%) |
Jul 18, 2018 | 9.398 | 9.423 | 9.355 | 9.423 | 1,196,917 | +0.02(+0.16%) |
Jul 17, 2018 | 9.443 | 9.443 | 9.373 | 9.408 | 1,469,571 | +0.02(+0.21%) |
Jul 16, 2018 | 9.433 | 9.443 | 9.380 | 9.388 | 1,672,293 | -0.02(-0.21%) |
Jul 13, 2018 | 9.468 | 9.493 | 9.393 | 9.408 | 1,462,439 | -0.07(-0.69%) |
Jul 12, 2018 | 9.518 | 9.534 | 9.473 | 9.473 | 1,619,489 | -0.05(-0.48%) |
Jul 11, 2018 | 9.483 | 9.534 | 9.458 | 9.518 | 1,575,244 | +0.04(+0.37%) |
Jul 10, 2018 | 9.498 | 9.513 | 9.466 | 9.483 | 1,533,749 | +0.00(+0.00%) |
Jul 09, 2018 | 9.523 | 9.534 | 9.473 | 9.483 | 2,135,004 | -0.02(-0.21%) |
Jul 06, 2018 | 9.433 | 9.518 | 9.433 | 9.503 | 1,603,882 | +0.07(+0.69%) |
Jul 05, 2018 | 9.357 | 9.448 | 9.347 | 9.438 | 2,255,339 | +0.09(+0.91%) |
Jul 03, 2018 | 9.352 | 9.352 | 9.352 | 0 | +0.10(+1.03%) | |
Jul 02, 2018 | 9.186 | 9.267 | 9.181 | 9.257 | 2,146,290 | +0.06(+0.66%) |
Jun 29, 2018 | 9.242 | 9.159 | 9.196 | 2,283,755 | -0.03(-0.27%) | |
Jun 28, 2018 | 9.121 | 9.232 | 9.106 | 9.222 | 3,314,131 | +0.11(+1.16%) |
Jun 27, 2018 | 9.209 | 9.209 | 9.116 | 9.116 | 3,069,282 | -0.08(-0.91%) |
Jun 26, 2018 | 9.199 | 9.234 | 9.165 | 9.199 | 2,916,082 | +0.01(+0.16%) |
Jun 25, 2018 | 9.219 | 9.239 | 9.155 | 9.185 | 2,683,715 | -0.02(-0.27%) |
Jun 22, 2018 | 9.248 | 9.278 | 9.199 | 9.209 | 5,662,647 | -0.03(-0.37%) |
Jun 21, 2018 | 9.273 | 9.288 | 9.214 | 9.244 | 1,964,616 | -0.03(-0.32%) |
Jun 20, 2018 | 9.268 | 9.302 | 9.253 | 9.273 | 1,710,142 | +0.00(+0.05%) |
Jun 19, 2018 | 9.263 | 9.302 | 9.234 | 9.268 | 2,300,472 | -0.01(-0.11%) |
Jun 18, 2018 | 9.219 | 9.280 | 9.194 | 9.278 | 2,036,906 | +0.06(+0.69%) |
Jun 15, 2018 | 9.239 | 9.224 | 9.214 | 3,436,474 | -0.01(-0.11%) | |
Jun 14, 2018 | 9.214 | 9.248 | 9.180 | 9.224 | 1,608,159 | +0.04(+0.43%) |
Jun 13, 2018 | 9.244 | 9.273 | 9.160 | 9.185 | 2,235,733 | -0.04(-0.48%) |
Jun 12, 2018 | 9.263 | 9.266 | 9.214 | 9.229 | 3,026,544 | -0.04(-0.42%) |
Jun 11, 2018 | 9.248 | 9.273 | 9.204 | 9.268 | 1,689,671 | +0.03(+0.32%) |
Jun 08, 2018 | 9.204 | 9.258 | 9.194 | 9.239 | 1,432,947 | +0.04(+0.43%) |
Jun 07, 2018 | 9.224 | 9.226 | 9.170 | 9.199 | 1,638,967 | -0.00(-0.05%) |
Jun 06, 2018 | 9.204 | 9.150 | 9.204 | 1,520,856 | +0.03(+0.37%) | |
Jun 05, 2018 | 9.180 | 9.204 | 9.140 | 9.170 | 2,125,655 | -0.01(-0.11%) |
Jun 04, 2018 | 9.185 | 9.214 | 9.148 | 9.180 | 4,697,017 | -0.00(-0.05%) |
Jun 01, 2018 | 9.155 | 9.192 | 9.121 | 9.185 | 2,672,696 | +0.06(+0.70%) |
May 31, 2018 | 9.175 | 9.175 | 9.116 | 9.121 | 2,270,925 | -0.06(-0.64%) |
May 30, 2018 | 9.170 | 9.199 | 9.126 | 9.180 | 1,815,154 | +0.03(+0.38%) |
May 29, 2018 | 9.106 | 9.165 | 9.096 | 9.145 | 2,084,445 | +0.03(+0.32%) |
May 25, 2018 | 9.116 | 9.116 | 9.116 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 9.126 | 9.126 | 9.008 | 9.106 | 1,907,569 | -0.02(-0.27%) |
May 23, 2018 | 9.126 | 9.145 | 9.096 | 9.131 | 1,091,432 | +0.03(+0.32%) |
May 22, 2018 | 9.101 | 9.143 | 9.077 | 9.101 | 1,596,258 | +0.00(+0.05%) |
May 21, 2018 | 9.047 | 9.096 | 9.037 | 9.096 | 1,742,050 | +0.05(+0.54%) |
May 18, 2018 | 9.028 | 9.057 | 9.003 | 9.047 | 2,410,070 | +0.04(+0.49%) |
May 17, 2018 | 9.013 | 9.030 | 8.979 | 9.003 | 2,979,421 | -0.01(-0.11%) |
May 16, 2018 | 8.979 | 9.042 | 8.974 | 9.013 | 1,859,847 | +0.03(+0.38%) |
May 15, 2018 | 8.949 | 8.993 | 8.937 | 8.979 | 2,393,359 | +0.02(+0.27%) |
May 14, 2018 | 8.959 | 8.979 | 8.944 | 8.954 | 1,945,163 | -0.00(-0.05%) |
May 11, 2018 | 8.959 | 8.983 | 8.939 | 8.959 | 1,687,506 | +0.01(+0.11%) |
May 10, 2018 | 8.915 | 8.954 | 8.910 | 8.949 | 1,654,820 | +0.05(+0.55%) |
May 09, 2018 | 8.890 | 8.930 | 8.834 | 8.900 | 2,651,919 | +0.01(+0.11%) |
May 08, 2018 | 8.934 | 8.944 | 8.846 | 8.890 | 2,996,034 | -0.05(-0.60%) |
May 07, 2018 | 8.920 | 8.944 | 8.880 | 8.944 | 3,595,196 | +0.05(+0.61%) |
May 04, 2018 | 8.880 | 8.930 | 8.880 | 8.890 | 6,084,963 | +0.00(+0.00%) |
May 03, 2018 | 8.777 | 8.937 | 8.723 | 8.890 | 4,030,834 | +0.10(+1.17%) |
May 02, 2018 | 8.851 | 8.851 | 8.777 | 8.787 | 2,437,740 | -0.06(-0.67%) |