Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.860 | 9.920 | 9.859 | 9.910 | 513,059 | +0.04(+0.41%) |
Jul 30, 2018 | 9.890 | 9.904 | 9.870 | 9.870 | 337,191 | -0.03(-0.30%) |
Jul 27, 2018 | 9.870 | 9.920 | 9.850 | 9.900 | 394,600 | +0.03(+0.30%) |
Jul 26, 2018 | 9.930 | 9.949 | 9.870 | 9.870 | 366,019 | -0.10(-1.00%) |
Jul 25, 2018 | 9.990 | 10.02 | 9.930 | 9.970 | 402,657 | +0.07(+0.71%) |
Jul 24, 2018 | 9.890 | 9.947 | 9.890 | 9.900 | 358,857 | +0.01(+0.10%) |
Jul 23, 2018 | 9.900 | 9.930 | 9.890 | 9.890 | 281,968 | -0.05(-0.50%) |
Jul 20, 2018 | 9.950 | 9.950 | 9.920 | 9.940 | 328,073 | +0.05(+0.51%) |
Jul 19, 2018 | 9.850 | 9.930 | 9.830 | 9.890 | 914,030 | -0.04(-0.40%) |
Jul 18, 2018 | 9.900 | 9.960 | 9.895 | 9.930 | 635,549 | -0.02(-0.20%) |
Jul 17, 2018 | 10.00 | 10.02 | 9.940 | 9.950 | 872,684 | -0.13(-1.29%) |
Jul 16, 2018 | 10.05 | 10.08 | 10.04 | 10.08 | 333,769 | +0.00(+0.00%) |
Jul 13, 2018 | 10.06 | 10.09 | 10.06 | 10.08 | 263,578 | -0.03(-0.30%) |
Jul 12, 2018 | 10.11 | 10.13 | 10.10 | 10.11 | 266,523 | +0.02(+0.20%) |
Jul 11, 2018 | 10.16 | 10.17 | 10.08 | 10.09 | 218,969 | -0.11(-1.08%) |
Jul 10, 2018 | 10.16 | 10.22 | 10.15 | 10.20 | 426,092 | -0.02(-0.20%) |
Jul 09, 2018 | 10.25 | 10.26 | 10.21 | 10.22 | 295,086 | +0.03(+0.29%) |
Jul 06, 2018 | 10.31 | 10.31 | 10.17 | 10.19 | 310,521 | -0.03(-0.29%) |
Jul 05, 2018 | 10.18 | 10.23 | 10.17 | 10.22 | 541,903 | +0.06(+0.59%) |
Jul 03, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.09(+0.89%) | |
Jul 02, 2018 | 10.16 | 10.16 | 10.05 | 10.07 | 784,872 | -0.11(-1.08%) |
Jun 29, 2018 | 10.14 | 10.19 | 10.12 | 10.18 | 344,745 | +0.06(+0.59%) |
Jun 28, 2018 | 10.16 | 10.19 | 10.10 | 10.12 | 432,731 | -0.03(-0.30%) |
Jun 27, 2018 | 10.18 | 10.20 | 10.15 | 10.15 | 541,316 | -0.07(-0.68%) |
Jun 26, 2018 | 10.22 | 10.24 | 10.20 | 10.22 | 447,571 | -0.05(-0.49%) |
Jun 25, 2018 | 10.30 | 10.30 | 10.26 | 10.27 | 413,156 | -0.04(-0.39%) |
Jun 22, 2018 | 10.29 | 10.32 | 10.29 | 10.31 | 301,237 | +0.01(+0.10%) |
Jun 21, 2018 | 10.28 | 10.32 | 10.27 | 10.30 | 358,987 | +0.00(+0.00%) |
Jun 20, 2018 | 10.38 | 10.38 | 10.29 | 10.30 | 382,494 | -0.07(-0.68%) |
Jun 19, 2018 | 10.35 | 10.37 | 10.33 | 10.37 | 224,597 | -0.01(-0.10%) |
Jun 18, 2018 | 10.39 | 10.41 | 10.36 | 10.38 | 358,312 | -0.01(-0.10%) |
Jun 15, 2018 | 10.58 | 10.37 | 10.39 | 459,390 | -0.19(-1.80%) | |
Jun 14, 2018 | 10.58 | 10.62 | 10.56 | 10.58 | 271,034 | +0.02(+0.19%) |
Jun 13, 2018 | 10.52 | 10.57 | 10.51 | 10.56 | 248,806 | +0.03(+0.28%) |
Jun 12, 2018 | 10.55 | 10.57 | 10.51 | 10.53 | 138,615 | -0.05(-0.47%) |
Jun 11, 2018 | 10.55 | 10.59 | 10.55 | 10.58 | 367,367 | +0.04(+0.38%) |
Jun 08, 2018 | 10.54 | 10.56 | 10.53 | 10.54 | 451,806 | +0.00(+0.00%) |
Jun 07, 2018 | 10.54 | 10.57 | 10.51 | 10.54 | 391,487 | +0.00(+0.00%) |
Jun 06, 2018 | 10.52 | 10.54 | 348,547 | -0.04(-0.38%) | ||
Jun 05, 2018 | 10.54 | 10.60 | 10.52 | 10.58 | 339,907 | +0.08(+0.76%) |
Jun 04, 2018 | 10.52 | 10.55 | 10.50 | 10.50 | 224,371 | -0.03(-0.24%) |
Jun 01, 2018 | 10.50 | 10.57 | 10.50 | 10.53 | 281,185 | -0.04(-0.33%) |
May 31, 2018 | 10.57 | 10.63 | 10.47 | 10.56 | 348,539 | -0.01(-0.09%) |
May 30, 2018 | 10.62 | 10.65 | 10.57 | 10.57 | 351,684 | -0.08(-0.75%) |
May 29, 2018 | 10.54 | 10.65 | 10.53 | 10.65 | 314,606 | +0.06(+0.57%) |
May 25, 2018 | 10.59 | 10.59 | 10.59 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 10.59 | 10.66 | 10.59 | 10.62 | 379,319 | +0.07(+0.66%) |
May 23, 2018 | 10.48 | 10.56 | 10.47 | 10.55 | 471,856 | +0.04(+0.38%) |
May 22, 2018 | 10.52 | 10.53 | 10.49 | 10.51 | 281,445 | +0.00(+0.00%) |
May 21, 2018 | 10.48 | 10.52 | 10.47 | 10.51 | 218,412 | +0.00(+0.00%) |
May 18, 2018 | 10.45 | 10.52 | 10.45 | 10.51 | 250,387 | +0.04(+0.38%) |
May 17, 2018 | 10.48 | 10.50 | 10.45 | 10.47 | 382,055 | +0.01(+0.10%) |
May 16, 2018 | 10.47 | 10.52 | 10.45 | 10.46 | 376,240 | -0.05(-0.48%) |
May 15, 2018 | 10.55 | 10.55 | 10.47 | 10.51 | 643,395 | -0.18(-1.64%) |
May 14, 2018 | 10.74 | 10.75 | 10.67 | 10.69 | 195,029 | -0.04(-0.42%) |
May 11, 2018 | 10.79 | 10.79 | 10.73 | 10.73 | 147,111 | -0.03(-0.28%) |
May 10, 2018 | 10.75 | 10.76 | 10.70 | 10.76 | 191,112 | +0.09(+0.84%) |
May 09, 2018 | 10.69 | 10.73 | 10.65 | 10.67 | 339,327 | -0.02(-0.19%) |
May 08, 2018 | 10.67 | 10.72 | 10.65 | 10.69 | 290,256 | -0.03(-0.28%) |
May 07, 2018 | 10.72 | 10.74 | 10.70 | 10.72 | 255,211 | +0.00(+0.00%) |
May 04, 2018 | 10.66 | 10.72 | 10.65 | 10.72 | 202,502 | +0.06(+0.56%) |
May 03, 2018 | 10.71 | 10.72 | 10.66 | 10.66 | 415,747 | +0.04(+0.38%) |
May 02, 2018 | 10.63 | 10.70 | 10.62 | 10.62 | 194,950 | -0.01(-0.09%) |