Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.202 | 9.210 | 9.165 | 9.210 | 171,905 | +0.04(+0.41%) |
Jul 30, 2018 | 9.172 | 9.180 | 9.146 | 9.172 | 217,442 | -0.01(-0.16%) |
Jul 27, 2018 | 9.224 | 9.232 | 9.180 | 9.187 | 171,103 | -0.01(-0.08%) |
Jul 26, 2018 | 9.224 | 9.232 | 9.195 | 9.195 | 128,671 | -0.02(-0.24%) |
Jul 25, 2018 | 9.224 | 9.254 | 9.217 | 9.217 | 88,638 | -0.01(-0.08%) |
Jul 24, 2018 | 9.262 | 9.262 | 9.210 | 9.224 | 129,379 | -0.02(-0.24%) |
Jul 23, 2018 | 9.262 | 9.284 | 9.247 | 9.247 | 110,658 | -0.01(-0.08%) |
Jul 20, 2018 | 9.299 | 9.299 | 9.254 | 9.254 | 125,033 | -0.04(-0.40%) |
Jul 19, 2018 | 9.292 | 9.322 | 9.277 | 9.292 | 56,186 | +0.03(+0.32%) |
Jul 18, 2018 | 9.292 | 9.301 | 9.254 | 9.262 | 122,868 | -0.01(-0.08%) |
Jul 17, 2018 | 9.269 | 9.322 | 9.269 | 9.269 | 159,115 | +0.00(+0.00%) |
Jul 16, 2018 | 9.284 | 9.284 | 9.254 | 9.269 | 143,091 | +0.00(+0.00%) |
Jul 13, 2018 | 9.254 | 9.284 | 9.239 | 9.269 | 215,296 | +0.00(+0.00%) |
Jul 12, 2018 | 9.239 | 9.269 | 9.202 | 9.269 | 118,953 | +0.04(+0.48%) |
Jul 11, 2018 | 9.232 | 9.247 | 9.202 | 9.225 | 252,761 | +0.01(+0.08%) |
Jul 10, 2018 | 9.173 | 9.217 | 9.158 | 9.217 | 139,412 | +0.06(+0.65%) |
Jul 09, 2018 | 9.195 | 9.199 | 9.143 | 9.158 | 149,139 | -0.04(-0.40%) |
Jul 06, 2018 | 9.210 | 9.217 | 9.165 | 9.195 | 127,417 | +0.00(+0.00%) |
Jul 05, 2018 | 9.225 | 9.247 | 9.187 | 9.195 | 142,837 | -0.04(-0.40%) |
Jul 03, 2018 | 9.232 | 9.232 | 9.232 | 0 | +0.01(+0.16%) | |
Jul 02, 2018 | 9.210 | 9.247 | 9.210 | 9.217 | 132,945 | +0.02(+0.24%) |
Jun 29, 2018 | 9.217 | 9.239 | 9.195 | 9.195 | 220,902 | +0.01(+0.08%) |
Jun 28, 2018 | 9.210 | 9.232 | 9.187 | 9.187 | 151,552 | -0.01(-0.16%) |
Jun 27, 2018 | 9.210 | 9.210 | 9.165 | 9.202 | 134,732 | +0.02(+0.24%) |
Jun 26, 2018 | 9.217 | 9.225 | 9.180 | 9.180 | 181,136 | -0.07(-0.72%) |
Jun 25, 2018 | 9.247 | 9.254 | 9.217 | 9.247 | 167,100 | +0.01(+0.08%) |
Jun 22, 2018 | 9.239 | 9.247 | 9.184 | 9.239 | 150,600 | +0.00(+0.00%) |
Jun 21, 2018 | 9.210 | 9.239 | 9.173 | 9.239 | 144,222 | +0.04(+0.49%) |
Jun 20, 2018 | 9.217 | 9.232 | 9.169 | 9.195 | 223,045 | -0.02(-0.24%) |
Jun 19, 2018 | 9.180 | 9.217 | 9.165 | 9.217 | 191,215 | +0.05(+0.57%) |
Jun 18, 2018 | 9.143 | 9.165 | 9.128 | 9.165 | 148,847 | +0.02(+0.24%) |
Jun 15, 2018 | 9.173 | 9.113 | 9.143 | 167,952 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.173 | 9.180 | 9.143 | 9.143 | 234,201 | -0.03(-0.32%) |
Jun 13, 2018 | 9.217 | 9.236 | 9.165 | 9.173 | 204,722 | -0.06(-0.64%) |
Jun 12, 2018 | 9.254 | 9.254 | 9.210 | 9.232 | 136,532 | -0.02(-0.24%) |
Jun 11, 2018 | 9.269 | 9.269 | 9.232 | 9.254 | 142,271 | -0.01(-0.16%) |
Jun 08, 2018 | 9.239 | 9.291 | 9.239 | 9.269 | 83,300 | +0.01(+0.08%) |
Jun 07, 2018 | 9.276 | 9.276 | 9.217 | 9.262 | 131,397 | +0.00(+0.00%) |
Jun 06, 2018 | 9.262 | 9.262 | 66,225 | -0.05(-0.56%) | ||
Jun 05, 2018 | 9.276 | 9.321 | 9.265 | 9.313 | 127,690 | +0.04(+0.48%) |
Jun 04, 2018 | 9.328 | 9.336 | 9.269 | 9.269 | 180,461 | -0.07(-0.71%) |
Jun 01, 2018 | 9.336 | 9.336 | 9.291 | 9.336 | 124,196 | +0.00(+0.00%) |
May 31, 2018 | 9.306 | 9.336 | 9.291 | 9.336 | 155,227 | +0.07(+0.72%) |
May 30, 2018 | 9.232 | 9.269 | 9.202 | 9.269 | 213,644 | +0.00(+0.00%) |
May 29, 2018 | 9.217 | 9.269 | 9.217 | 9.269 | 145,073 | +0.07(+0.80%) |
May 25, 2018 | 9.195 | 9.195 | 9.195 | 0 | +0.02(+0.24%) | |
May 24, 2018 | 9.128 | 9.173 | 9.114 | 9.173 | 181,895 | +0.07(+0.81%) |
May 23, 2018 | 9.084 | 9.099 | 9.047 | 9.099 | 100,723 | +0.05(+0.57%) |
May 22, 2018 | 9.055 | 9.062 | 9.032 | 9.047 | 97,544 | -0.01(-0.16%) |
May 21, 2018 | 9.062 | 9.062 | 9.025 | 9.062 | 148,007 | +0.03(+0.33%) |
May 18, 2018 | 9.032 | 9.032 | 8.981 | 9.032 | 155,985 | +0.04(+0.41%) |
May 17, 2018 | 9.062 | 9.062 | 8.995 | 8.995 | 245,528 | -0.06(-0.65%) |
May 16, 2018 | 9.047 | 9.084 | 9.032 | 9.055 | 119,287 | +0.03(+0.33%) |
May 15, 2018 | 9.069 | 9.076 | 9.025 | 9.025 | 161,671 | -0.04(-0.49%) |
May 14, 2018 | 9.151 | 9.151 | 9.069 | 9.069 | 177,110 | -0.06(-0.65%) |
May 11, 2018 | 9.143 | 9.165 | 9.106 | 9.128 | 169,949 | -0.01(-0.08%) |
May 10, 2018 | 9.099 | 9.143 | 9.099 | 9.136 | 185,717 | +0.04(+0.49%) |
May 09, 2018 | 9.070 | 9.092 | 9.055 | 9.092 | 115,056 | +0.01(+0.08%) |
May 08, 2018 | 9.114 | 9.122 | 9.070 | 9.084 | 207,787 | -0.08(-0.88%) |
May 07, 2018 | 9.070 | 9.165 | 9.062 | 9.165 | 160,766 | +0.11(+1.22%) |
May 04, 2018 | 9.084 | 9.099 | 9.055 | 9.055 | 141,312 | -0.03(-0.32%) |
May 03, 2018 | 9.047 | 9.084 | 9.047 | 9.084 | 127,095 | +0.03(+0.33%) |
May 02, 2018 | 9.040 | 9.062 | 9.003 | 9.055 | 139,670 | +0.00(+0.00%) |