Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.187 | 9.187 | 9.037 | 9.098 | 5,806 | +0.04(+0.39%) |
Jul 30, 2018 | 8.995 | 9.062 | 8.951 | 9.062 | 45,031 | +0.09(+1.00%) |
Jul 27, 2018 | 8.862 | 8.973 | 8.862 | 8.973 | 9,856 | +0.09(+1.00%) |
Jul 26, 2018 | 8.920 | 8.920 | 8.875 | 8.884 | 17,868 | -0.04(-0.40%) |
Jul 25, 2018 | 8.920 | 9.145 | 8.920 | 8.920 | 6,914 | -0.00(-0.05%) |
Jul 24, 2018 | 8.928 | 8.928 | 8.866 | 8.924 | 56,795 | +0.00(+0.00%) |
Jul 23, 2018 | 8.951 | 8.973 | 8.848 | 8.924 | 183,563 | -0.03(-0.30%) |
Jul 20, 2018 | 8.817 | 9.303 | 8.777 | 8.951 | 118,905 | -0.40(-4.25%) |
Jul 19, 2018 | 8.933 | 9.348 | 8.750 | 9.348 | 248,615 | +0.33(+3.72%) |
Jul 18, 2018 | 9.085 | 9.103 | 9.018 | 9.013 | 19,295 | -0.16(-1.70%) |
Jul 17, 2018 | 9.196 | 9.206 | 9.143 | 9.170 | 7,349 | -0.05(-0.58%) |
Jul 16, 2018 | 9.411 | 9.411 | 9.181 | 9.223 | 18,202 | -0.09(-0.96%) |
Jul 13, 2018 | 9.205 | 9.312 | 9.196 | 9.312 | 17,122 | -0.04(-0.43%) |
Jul 12, 2018 | 9.196 | 9.353 | 9.178 | 9.353 | 9,748 | +0.04(+0.43%) |
Jul 11, 2018 | 9.245 | 9.312 | 9.245 | 9.312 | 2,844 | -0.01(-0.14%) |
Jul 10, 2018 | 9.491 | 9.491 | 9.299 | 9.326 | 21,732 | -0.23(-2.38%) |
Jul 09, 2018 | 9.437 | 9.576 | 9.437 | 9.553 | 16,242 | +0.12(+1.23%) |
Jul 06, 2018 | 9.464 | 9.464 | 9.081 | 9.437 | 39,601 | -0.05(-0.52%) |
Jul 05, 2018 | 9.460 | 9.603 | 9.361 | 9.486 | 28,871 | +0.07(+0.71%) |
Jul 03, 2018 | 9.420 | 9.420 | 9.420 | 0 | -0.09(-0.94%) | |
Jul 02, 2018 | 9.469 | 9.625 | 9.469 | 9.509 | 77,489 | -0.13(-1.39%) |
Jun 29, 2018 | 9.599 | 9.661 | 9.527 | 9.643 | 15,568 | -0.04(-0.41%) |
Jun 28, 2018 | 9.436 | 9.683 | 9.404 | 9.683 | 45,763 | +0.26(+2.71%) |
Jun 27, 2018 | 9.540 | 9.664 | 9.402 | 9.427 | 17,879 | -0.05(-0.53%) |
Jun 26, 2018 | 9.437 | 9.482 | 9.437 | 9.478 | 5,911 | +0.00(+0.05%) |
Jun 25, 2018 | 9.411 | 9.704 | 9.364 | 9.473 | 17,960 | +0.07(+0.78%) |
Jun 22, 2018 | 9.442 | 9.460 | 9.341 | 9.399 | 305,523 | +0.00(+0.02%) |
Jun 21, 2018 | 9.513 | 9.643 | 9.388 | 9.397 | 89,014 | -0.14(-1.50%) |
Jun 20, 2018 | 9.495 | 9.540 | 9.483 | 9.540 | 1,865 | +0.01(+0.14%) |
Jun 19, 2018 | 9.629 | 9.342 | 9.527 | 29,850 | -0.10(-1.07%) | |
Jun 18, 2018 | 9.705 | 9.705 | 9.587 | 9.629 | 19,685 | +0.00(+0.00%) |
Jun 15, 2018 | 9.652 | 9.598 | 9.629 | 42,208 | -0.01(-0.14%) | |
Jun 14, 2018 | 9.618 | 9.643 | 9.599 | 9.643 | 10,326 | -0.02(-0.23%) |
Jun 13, 2018 | 9.656 | 9.710 | 9.634 | 9.665 | 5,248 | -0.07(-0.69%) |
Jun 12, 2018 | 9.714 | 9.732 | 9.707 | 9.732 | 6,874 | +0.12(+1.21%) |
Jun 11, 2018 | 9.638 | 9.678 | 9.603 | 9.616 | 40,002 | -0.02(-0.23%) |
Jun 08, 2018 | 9.652 | 9.692 | 9.576 | 9.638 | 15,189 | +0.00(+0.00%) |
Jun 07, 2018 | 9.777 | 9.777 | 9.536 | 9.638 | 22,545 | -0.12(-1.24%) |
Jun 06, 2018 | 9.772 | 9.759 | 20,543 | +0.31(+3.28%) | ||
Jun 05, 2018 | 9.393 | 9.462 | 9.393 | 9.449 | 16,556 | +0.19(+2.10%) |
Jun 04, 2018 | 9.330 | 9.330 | 9.049 | 9.254 | 65,932 | -0.08(-0.86%) |
Jun 01, 2018 | 9.308 | 9.545 | 9.308 | 9.335 | 25,798 | +0.00(+0.00%) |
May 31, 2018 | 9.312 | 9.478 | 9.312 | 9.335 | 15,359 | -0.10(-1.04%) |
May 30, 2018 | 9.330 | 9.433 | 9.277 | 9.433 | 78,976 | +0.01(+0.14%) |
May 29, 2018 | 9.384 | 9.451 | 9.266 | 9.420 | 118,201 | -0.10(-1.03%) |
May 25, 2018 | 9.518 | 9.518 | 9.518 | 0 | -0.21(-2.11%) | |
May 24, 2018 | 9.821 | 10.06 | 9.675 | 9.723 | 73,690 | -0.28(-2.79%) |
May 23, 2018 | 10.04 | 10.12 | 9.884 | 10.00 | 50,196 | -0.11(-1.04%) |
May 22, 2018 | 10.09 | 10.15 | 10.02 | 10.11 | 56,235 | -0.07(-0.70%) |
May 21, 2018 | 10.03 | 10.18 | 10.03 | 10.18 | 15,742 | -0.02(-0.17%) |
May 18, 2018 | 10.16 | 10.33 | 10.15 | 10.20 | 23,710 | +0.09(+0.93%) |
May 17, 2018 | 10.08 | 10.13 | 9.995 | 10.10 | 86,592 | +0.01(+0.13%) |
May 16, 2018 | 10.09 | 10.48 | 10.04 | 10.09 | 39,556 | +0.15(+1.53%) |
May 15, 2018 | 10.23 | 10.39 | 9.879 | 9.937 | 62,288 | -0.27(-2.67%) |
May 14, 2018 | 10.18 | 10.38 | 10.16 | 10.21 | 84,610 | -0.02(-0.18%) |
May 11, 2018 | 10.51 | 10.53 | 10.22 | 10.23 | 90,400 | -0.28(-2.68%) |
May 10, 2018 | 10.42 | 10.53 | 10.36 | 10.51 | 29,364 | +0.04(+0.34%) |
May 09, 2018 | 10.47 | 10.52 | 10.46 | 10.47 | 37,291 | -0.01(-0.13%) |
May 08, 2018 | 10.40 | 10.51 | 10.40 | 10.49 | 16,278 | -0.04(-0.38%) |
May 07, 2018 | 10.54 | 10.56 | 10.43 | 10.53 | 29,597 | -0.02(-0.21%) |
May 04, 2018 | 10.36 | 10.61 | 10.33 | 10.55 | 15,904 | +0.06(+0.55%) |
May 03, 2018 | 10.59 | 10.59 | 10.34 | 10.49 | 43,693 | -0.07(-0.63%) |
May 02, 2018 | 10.56 | 10.68 | 10.56 | 10.56 | 42,999 | -0.04(-0.42%) |