Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.255 | 9.303 | 9.207 | 9.213 | 152,545 | -0.04(-0.46%) |
Jul 30, 2018 | 9.303 | 9.351 | 9.219 | 9.255 | 182,137 | -0.04(-0.45%) |
Jul 27, 2018 | 9.327 | 9.327 | 9.291 | 9.297 | 75,796 | -0.03(-0.32%) |
Jul 26, 2018 | 9.327 | 9.339 | 9.291 | 9.327 | 65,838 | +0.02(+0.26%) |
Jul 25, 2018 | 9.345 | 9.358 | 9.291 | 9.303 | 88,170 | -0.04(-0.39%) |
Jul 24, 2018 | 9.358 | 9.358 | 9.330 | 9.339 | 94,169 | +0.03(+0.32%) |
Jul 23, 2018 | 9.291 | 9.315 | 9.273 | 9.309 | 53,480 | +0.04(+0.44%) |
Jul 20, 2018 | 9.291 | 9.303 | 9.267 | 9.269 | 78,892 | -0.00(-0.04%) |
Jul 19, 2018 | 9.333 | 9.333 | 9.267 | 9.273 | 64,935 | -0.05(-0.52%) |
Jul 18, 2018 | 9.267 | 9.327 | 9.267 | 9.321 | 130,259 | +0.04(+0.44%) |
Jul 17, 2018 | 9.297 | 9.297 | 9.237 | 9.280 | 113,667 | -0.01(-0.09%) |
Jul 16, 2018 | 9.325 | 9.325 | 9.271 | 9.289 | 63,216 | -0.02(-0.19%) |
Jul 13, 2018 | 9.307 | 9.325 | 9.295 | 9.307 | 58,252 | -0.02(-0.26%) |
Jul 12, 2018 | 9.289 | 9.343 | 9.277 | 9.331 | 59,732 | +0.05(+0.52%) |
Jul 11, 2018 | 9.319 | 9.325 | 9.259 | 9.283 | 72,622 | -0.04(-0.45%) |
Jul 10, 2018 | 9.313 | 9.343 | 9.289 | 9.325 | 89,168 | +0.02(+0.19%) |
Jul 09, 2018 | 9.343 | 9.361 | 9.313 | 9.307 | 69,414 | -0.03(-0.32%) |
Jul 06, 2018 | 9.379 | 9.379 | 9.289 | 9.337 | 134,004 | -0.04(-0.38%) |
Jul 05, 2018 | 9.337 | 9.373 | 9.301 | 9.373 | 85,035 | +0.08(+0.90%) |
Jul 03, 2018 | 9.289 | 9.289 | 9.289 | 0 | +0.00(+0.03%) | |
Jul 02, 2018 | 9.367 | 9.415 | 9.253 | 9.286 | 116,518 | -0.06(-0.61%) |
Jun 29, 2018 | 9.349 | 9.349 | 9.313 | 9.343 | 95,194 | +0.02(+0.26%) |
Jun 28, 2018 | 9.343 | 9.352 | 9.259 | 9.319 | 171,692 | -0.02(-0.26%) |
Jun 27, 2018 | 9.385 | 9.385 | 9.343 | 9.343 | 84,098 | -0.02(-0.26%) |
Jun 26, 2018 | 9.391 | 9.397 | 9.367 | 9.367 | 58,950 | +0.01(+0.13%) |
Jun 25, 2018 | 9.409 | 9.435 | 9.355 | 9.355 | 75,930 | -0.04(-0.38%) |
Jun 22, 2018 | 9.445 | 9.462 | 9.391 | 9.391 | 85,868 | -0.04(-0.38%) |
Jun 21, 2018 | 9.397 | 9.439 | 9.379 | 9.427 | 112,897 | +0.05(+0.58%) |
Jun 20, 2018 | 9.403 | 9.421 | 9.373 | 9.373 | 131,880 | +0.01(+0.06%) |
Jun 19, 2018 | 9.373 | 9.391 | 9.361 | 9.367 | 108,560 | -0.02(-0.19%) |
Jun 18, 2018 | 9.385 | 9.409 | 9.361 | 9.385 | 71,542 | -0.01(-0.13%) |
Jun 15, 2018 | 9.480 | 9.391 | 9.397 | 49,822 | -0.02(-0.23%) | |
Jun 14, 2018 | 9.478 | 9.489 | 9.394 | 9.418 | 85,120 | +0.00(+0.00%) |
Jun 13, 2018 | 9.412 | 9.436 | 9.388 | 9.418 | 150,409 | +0.01(+0.13%) |
Jun 12, 2018 | 9.400 | 9.418 | 9.359 | 9.406 | 88,603 | +0.01(+0.13%) |
Jun 11, 2018 | 9.430 | 9.436 | 9.365 | 9.394 | 68,847 | +0.00(+0.00%) |
Jun 08, 2018 | 9.430 | 9.460 | 9.382 | 9.394 | 77,886 | -0.03(-0.32%) |
Jun 07, 2018 | 9.418 | 9.430 | 9.400 | 9.424 | 71,806 | +0.01(+0.06%) |
Jun 06, 2018 | 9.394 | 9.418 | 86,971 | -0.01(-0.06%) | ||
Jun 05, 2018 | 9.460 | 9.460 | 9.416 | 9.424 | 67,117 | -0.04(-0.38%) |
Jun 04, 2018 | 9.490 | 9.497 | 9.439 | 9.460 | 96,082 | -0.01(-0.13%) |
Jun 01, 2018 | 9.478 | 9.478 | 9.448 | 9.472 | 74,775 | +0.04(+0.44%) |
May 31, 2018 | 9.460 | 9.460 | 9.418 | 9.430 | 86,260 | -0.01(-0.06%) |
May 30, 2018 | 9.353 | 9.436 | 9.348 | 9.436 | 86,641 | +0.12(+1.28%) |
May 29, 2018 | 9.317 | 9.377 | 9.299 | 9.317 | 108,735 | -0.03(-0.32%) |
May 25, 2018 | 9.347 | 9.347 | 9.347 | 0 | -0.05(-0.57%) | |
May 24, 2018 | 9.323 | 9.412 | 9.311 | 9.400 | 137,630 | +0.10(+1.02%) |
May 23, 2018 | 9.359 | 9.377 | 9.293 | 9.305 | 85,402 | -0.07(-0.70%) |
May 22, 2018 | 9.418 | 9.424 | 9.371 | 9.371 | 57,432 | -0.04(-0.38%) |
May 21, 2018 | 9.371 | 9.406 | 9.365 | 9.406 | 53,733 | +0.05(+0.51%) |
May 18, 2018 | 9.418 | 9.418 | 9.341 | 9.359 | 100,435 | +0.00(+0.00%) |
May 17, 2018 | 9.341 | 9.382 | 9.317 | 9.359 | 169,538 | +0.05(+0.51%) |
May 16, 2018 | 9.371 | 9.371 | 9.299 | 9.311 | 133,016 | -0.03(-0.32%) |
May 15, 2018 | 9.341 | 9.370 | 9.329 | 9.341 | 113,242 | -0.01(-0.13%) |
May 14, 2018 | 9.359 | 9.382 | 9.341 | 9.353 | 69,118 | +0.01(+0.13%) |
May 11, 2018 | 9.359 | 9.359 | 9.323 | 9.341 | 85,586 | +0.01(+0.13%) |
May 10, 2018 | 9.370 | 9.370 | 9.299 | 9.329 | 36,720 | -0.03(-0.32%) |
May 09, 2018 | 9.353 | 9.376 | 9.318 | 9.359 | 78,708 | +0.02(+0.25%) |
May 08, 2018 | 9.299 | 9.335 | 9.282 | 9.335 | 45,816 | +0.06(+0.64%) |
May 07, 2018 | 9.258 | 9.276 | 9.252 | 9.276 | 32,593 | +0.02(+0.26%) |
May 04, 2018 | 9.294 | 9.308 | 9.252 | 9.252 | 43,463 | -0.05(-0.51%) |
May 03, 2018 | 9.323 | 9.335 | 9.276 | 9.299 | 70,381 | -0.01(-0.13%) |
May 02, 2018 | 9.294 | 9.311 | 9.282 | 9.311 | 93,320 | -0.01(-0.06%) |