Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.772 | 9.882 | 9.741 | 9.757 | 12,115,115 | -0.07(-0.71%) |
Jul 30, 2018 | 9.711 | 9.837 | 9.681 | 9.827 | 12,288,724 | +0.16(+1.61%) |
Jul 27, 2018 | 9.651 | 9.691 | 9.597 | 9.671 | 9,131,188 | +0.05(+0.57%) |
Jul 26, 2018 | 9.577 | 9.726 | 9.567 | 9.617 | 11,455,312 | +0.06(+0.62%) |
Jul 25, 2018 | 9.522 | 9.572 | 9.512 | 9.557 | 5,982,056 | +0.04(+0.47%) |
Jul 24, 2018 | 9.498 | 9.527 | 9.438 | 9.512 | 8,413,642 | +0.02(+0.26%) |
Jul 23, 2018 | 9.507 | 9.557 | 9.483 | 9.488 | 9,991,430 | -0.05(-0.57%) |
Jul 20, 2018 | 9.473 | 9.547 | 9.438 | 9.542 | 10,087,239 | +0.04(+0.47%) |
Jul 19, 2018 | 9.527 | 9.453 | 9.498 | 6,045,302 | +0.04(+0.47%) | |
Jul 18, 2018 | 9.507 | 9.512 | 9.408 | 9.453 | 12,096,481 | -0.05(-0.52%) |
Jul 17, 2018 | 9.453 | 9.507 | 9.438 | 9.503 | 9,491,498 | +0.04(+0.42%) |
Jul 16, 2018 | 9.473 | 9.483 | 9.428 | 9.463 | 7,947,285 | +0.00(+0.00%) |
Jul 13, 2018 | 9.463 | 9.503 | 9.438 | 9.463 | 4,491,775 | +0.01(+0.16%) |
Jul 12, 2018 | 9.512 | 9.512 | 9.433 | 9.448 | 7,597,285 | -0.05(-0.52%) |
Jul 11, 2018 | 9.453 | 9.522 | 9.443 | 9.498 | 5,934,520 | +0.03(+0.37%) |
Jul 10, 2018 | 9.463 | 9.493 | 9.425 | 9.463 | 9,918,977 | +0.02(+0.21%) |
Jul 09, 2018 | 9.488 | 9.493 | 9.393 | 9.443 | 10,609,585 | -0.02(-0.26%) |
Jul 06, 2018 | 9.453 | 9.488 | 9.423 | 9.468 | 8,091,543 | +0.01(+0.16%) |
Jul 05, 2018 | 9.453 | 9.381 | 9.453 | 6,946,001 | +0.04(+0.47%) | |
Jul 03, 2018 | 9.408 | 9.408 | 9.408 | 0 | +0.06(+0.64%) | |
Jul 02, 2018 | 9.234 | 9.359 | 9.234 | 9.349 | 6,916,489 | +0.12(+1.29%) |
Jun 29, 2018 | 9.294 | 9.341 | 9.227 | 9.229 | 9,680,902 | -0.08(-0.91%) |
Jun 28, 2018 | 9.195 | 9.314 | 9.165 | 9.314 | 7,794,154 | +0.16(+1.74%) |
Jun 27, 2018 | 9.268 | 9.273 | 9.150 | 9.155 | 9,617,180 | -0.09(-1.01%) |
Jun 26, 2018 | 9.293 | 9.312 | 9.243 | 9.248 | 7,744,304 | -0.04(-0.48%) |
Jun 25, 2018 | 9.293 | 9.332 | 9.283 | 9.293 | 7,818,369 | +0.00(+0.00%) |
Jun 22, 2018 | 9.293 | 9.339 | 9.288 | 9.293 | 11,301,474 | +0.00(+0.00%) |
Jun 21, 2018 | 9.327 | 9.327 | 9.283 | 9.293 | 13,581,775 | -0.02(-0.21%) |
Jun 20, 2018 | 9.307 | 9.361 | 9.285 | 9.312 | 11,257,878 | -0.02(-0.26%) |
Jun 19, 2018 | 9.293 | 9.354 | 9.293 | 9.337 | 10,955,721 | +0.02(+0.26%) |
Jun 18, 2018 | 9.293 | 9.342 | 9.273 | 9.312 | 8,562,640 | +0.02(+0.21%) |
Jun 15, 2018 | 9.342 | 9.278 | 9.293 | 17,681,208 | -0.05(-0.53%) | |
Jun 14, 2018 | 9.253 | 9.347 | 9.248 | 9.342 | 8,304,042 | +0.11(+1.17%) |
Jun 13, 2018 | 9.298 | 9.307 | 9.224 | 9.234 | 12,051,195 | -0.06(-0.69%) |
Jun 12, 2018 | 9.312 | 9.342 | 9.275 | 9.298 | 14,317,078 | -0.02(-0.26%) |
Jun 11, 2018 | 9.342 | 9.357 | 9.305 | 9.322 | 11,100,129 | -0.01(-0.11%) |
Jun 08, 2018 | 9.293 | 9.342 | 9.273 | 9.332 | 8,654,501 | +0.04(+0.42%) |
Jun 07, 2018 | 9.263 | 9.332 | 9.248 | 9.293 | 6,862,852 | +0.03(+0.37%) |
Jun 06, 2018 | 9.283 | 9.288 | 9.224 | 9.258 | 13,184,588 | -0.02(-0.26%) |
Jun 05, 2018 | 9.312 | 9.312 | 9.219 | 9.283 | 7,074,087 | -0.00(-0.05%) |
Jun 04, 2018 | 9.347 | 9.355 | 9.253 | 9.288 | 9,124,092 | +0.00(+0.05%) |
Jun 01, 2018 | 9.263 | 9.302 | 9.189 | 9.283 | 12,091,441 | +0.03(+0.32%) |
May 31, 2018 | 9.470 | 9.470 | 9.239 | 9.253 | 19,197,584 | -0.22(-2.28%) |
May 30, 2018 | 9.366 | 9.470 | 9.342 | 9.470 | 15,177,828 | +0.13(+1.42%) |
May 29, 2018 | 9.298 | 9.371 | 9.254 | 9.337 | 18,206,750 | +0.04(+0.42%) |
May 25, 2018 | 9.298 | 9.298 | 9.298 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 9.064 | 9.257 | 9.059 | 9.205 | 66,404,752 | -0.14(-1.46%) |
May 23, 2018 | 9.317 | 9.371 | 9.274 | 9.342 | 8,913,833 | +0.03(+0.37%) |
May 22, 2018 | 9.303 | 9.364 | 9.276 | 9.308 | 8,321,290 | +0.00(+0.05%) |
May 21, 2018 | 9.205 | 9.313 | 9.159 | 9.303 | 8,188,035 | +0.10(+1.11%) |
May 18, 2018 | 9.196 | 9.225 | 9.166 | 9.201 | 6,232,142 | +0.02(+0.27%) |
May 17, 2018 | 9.191 | 9.201 | 9.162 | 9.176 | 4,263,791 | -0.02(-0.21%) |
May 16, 2018 | 9.191 | 9.247 | 9.176 | 9.196 | 6,529,406 | +0.00(+0.05%) |
May 15, 2018 | 9.220 | 9.246 | 9.191 | 9.191 | 6,234,891 | -0.05(-0.53%) |
May 14, 2018 | 9.274 | 9.300 | 9.235 | 9.239 | 5,982,373 | -0.01(-0.16%) |
May 11, 2018 | 9.254 | 9.308 | 9.244 | 9.254 | 4,416,663 | -0.00(-0.05%) |
May 10, 2018 | 9.205 | 9.283 | 9.181 | 9.259 | 5,754,343 | +0.10(+1.12%) |
May 09, 2018 | 9.205 | 9.210 | 9.113 | 9.157 | 6,163,978 | +0.00(+0.00%) |
May 08, 2018 | 9.322 | 9.332 | 9.132 | 9.157 | 7,133,925 | -0.17(-1.78%) |
May 07, 2018 | 9.298 | 9.366 | 9.278 | 9.322 | 6,621,436 | +0.04(+0.47%) |
May 04, 2018 | 9.162 | 9.317 | 9.152 | 9.278 | 7,112,747 | +0.11(+1.17%) |
May 03, 2018 | 9.171 | 9.220 | 9.035 | 9.171 | 8,603,427 | +0.04(+0.48%) |
May 02, 2018 | 9.181 | 9.230 | 9.118 | 9.127 | 7,291,163 | -0.06(-0.64%) |