Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.974 | 10.07 | 9.883 | 9.974 | 732,245 | +0.08(+0.84%) |
Jul 30, 2018 | 9.747 | 9.921 | 9.663 | 9.891 | 422,372 | +0.15(+1.56%) |
Jul 27, 2018 | 9.997 | 10.01 | 9.739 | 9.739 | 1,054,728 | -0.25(-2.51%) |
Jul 26, 2018 | 9.898 | 10.11 | 9.898 | 9.989 | 905,867 | +0.10(+1.00%) |
Jul 25, 2018 | 9.724 | 9.913 | 9.724 | 9.891 | 763,924 | +0.14(+1.48%) |
Jul 24, 2018 | 9.648 | 9.800 | 9.640 | 9.747 | 1,074,673 | +0.08(+0.86%) |
Jul 23, 2018 | 9.625 | 9.686 | 9.549 | 9.663 | 421,035 | +0.02(+0.16%) |
Jul 20, 2018 | 9.731 | 9.731 | 9.618 | 9.648 | 457,658 | -0.08(-0.86%) |
Jul 19, 2018 | 9.572 | 9.777 | 9.496 | 9.731 | 755,942 | +0.17(+1.83%) |
Jul 18, 2018 | 9.633 | 9.663 | 9.504 | 9.557 | 493,669 | -0.08(-0.87%) |
Jul 17, 2018 | 9.731 | 9.800 | 9.602 | 9.640 | 544,605 | -0.07(-0.70%) |
Jul 16, 2018 | 9.754 | 9.762 | 9.648 | 9.709 | 387,011 | -0.05(-0.54%) |
Jul 13, 2018 | 9.792 | 9.860 | 9.747 | 9.762 | 442,106 | -0.01(-0.08%) |
Jul 12, 2018 | 9.860 | 9.860 | 9.754 | 9.769 | 652,076 | -0.10(-1.00%) |
Jul 11, 2018 | 9.906 | 9.974 | 9.838 | 9.868 | 811,612 | -0.08(-0.84%) |
Jul 10, 2018 | 10.10 | 10.19 | 9.936 | 9.951 | 777,310 | -0.14(-1.43%) |
Jul 09, 2018 | 10.16 | 10.16 | 9.982 | 10.10 | 685,232 | -0.07(-0.67%) |
Jul 06, 2018 | 10.23 | 10.29 | 10.11 | 10.16 | 583,518 | -0.05(-0.45%) |
Jul 05, 2018 | 10.05 | 10.22 | 9.970 | 10.21 | 379,354 | +0.17(+1.74%) |
Jul 03, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.21(+2.16%) | |
Jul 02, 2018 | 9.997 | 10.05 | 9.754 | 9.822 | 548,999 | -0.20(-1.97%) |
Jun 29, 2018 | 10.02 | 10.05 | 9.906 | 10.02 | 1,011,748 | +0.03(+0.30%) |
Jun 28, 2018 | 9.959 | 10.04 | 9.921 | 9.989 | 855,050 | +0.06(+0.61%) |
Jun 27, 2018 | 9.974 | 10.02 | 9.898 | 9.929 | 1,262,430 | +0.01(+0.08%) |
Jun 26, 2018 | 9.982 | 10.02 | 9.876 | 9.921 | 756,198 | -0.07(-0.68%) |
Jun 25, 2018 | 9.891 | 10.01 | 9.777 | 9.989 | 1,130,418 | +0.12(+1.23%) |
Jun 22, 2018 | 9.724 | 9.876 | 9.686 | 9.868 | 1,161,960 | +0.14(+1.48%) |
Jun 21, 2018 | 9.542 | 9.731 | 9.496 | 9.724 | 812,942 | +0.22(+2.31%) |
Jun 20, 2018 | 9.352 | 9.557 | 9.329 | 9.504 | 1,509,495 | +0.19(+2.04%) |
Jun 19, 2018 | 9.329 | 9.413 | 9.246 | 9.314 | 1,058,847 | -0.02(-0.16%) |
Jun 18, 2018 | 9.471 | 9.531 | 9.244 | 9.329 | 1,294,994 | -0.14(-1.49%) |
Jun 15, 2018 | 9.732 | 9.449 | 9.471 | 2,103,012 | -0.04(-0.47%) | |
Jun 14, 2018 | 9.434 | 9.560 | 9.411 | 9.516 | 627,243 | +0.12(+1.27%) |
Jun 13, 2018 | 9.657 | 9.732 | 9.396 | 9.396 | 621,620 | -0.26(-2.70%) |
Jun 12, 2018 | 9.546 | 9.672 | 9.471 | 9.657 | 716,287 | +0.13(+1.41%) |
Jun 11, 2018 | 9.396 | 9.531 | 9.367 | 9.523 | 731,984 | +0.10(+1.11%) |
Jun 08, 2018 | 9.352 | 9.478 | 9.344 | 9.419 | 508,082 | +0.06(+0.64%) |
Jun 07, 2018 | 9.382 | 9.508 | 9.359 | 9.359 | 645,219 | -0.05(-0.55%) |
Jun 06, 2018 | 9.426 | 9.411 | 692,896 | +0.19(+2.02%) | ||
Jun 05, 2018 | 9.158 | 9.281 | 9.121 | 9.225 | 1,099,421 | +0.11(+1.23%) |
Jun 04, 2018 | 9.165 | 9.262 | 9.098 | 9.113 | 641,107 | +0.01(+0.08%) |
Jun 01, 2018 | 9.188 | 9.218 | 9.091 | 9.106 | 429,200 | -0.06(-0.65%) |
May 31, 2018 | 9.173 | 9.210 | 9.106 | 9.165 | 597,422 | +0.01(+0.08%) |
May 30, 2018 | 8.927 | 9.274 | 8.897 | 9.158 | 955,634 | +0.22(+2.42%) |
May 29, 2018 | 8.808 | 8.979 | 8.748 | 8.942 | 502,770 | +0.10(+1.18%) |
May 25, 2018 | 8.838 | 8.838 | 8.838 | 0 | +0.03(+0.34%) | |
May 24, 2018 | 8.927 | 8.942 | 8.774 | 8.808 | 520,252 | -0.10(-1.09%) |
May 23, 2018 | 8.771 | 8.942 | 8.756 | 8.905 | 428,290 | +0.16(+1.79%) |
May 22, 2018 | 8.711 | 8.782 | 8.689 | 8.748 | 551,980 | +0.05(+0.60%) |
May 21, 2018 | 8.450 | 8.748 | 8.450 | 8.696 | 507,054 | +0.20(+2.37%) |
May 18, 2018 | 8.420 | 8.502 | 8.376 | 8.495 | 501,691 | +0.10(+1.15%) |
May 17, 2018 | 8.435 | 8.547 | 8.383 | 8.398 | 499,709 | -0.01(-0.09%) |
May 16, 2018 | 8.405 | 8.495 | 8.383 | 8.405 | 382,212 | +0.01(+0.18%) |
May 15, 2018 | 8.465 | 8.465 | 8.309 | 8.391 | 831,677 | -0.12(-1.40%) |
May 14, 2018 | 8.741 | 8.741 | 8.465 | 8.510 | 618,090 | -0.22(-2.48%) |
May 11, 2018 | 8.815 | 8.871 | 8.703 | 8.726 | 579,632 | -0.06(-0.68%) |
May 10, 2018 | 8.808 | 8.838 | 8.756 | 8.785 | 545,209 | +0.02(+0.26%) |
May 09, 2018 | 8.711 | 8.823 | 8.674 | 8.763 | 886,663 | +0.03(+0.34%) |
May 08, 2018 | 8.905 | 8.905 | 8.733 | 8.733 | 764,417 | -0.17(-1.92%) |
May 07, 2018 | 8.808 | 8.927 | 8.808 | 8.905 | 546,810 | +0.06(+0.67%) |
May 04, 2018 | 8.510 | 8.905 | 8.510 | 8.845 | 531,047 | +0.03(+0.34%) |
May 03, 2018 | 8.853 | 8.920 | 8.793 | 8.815 | 619,016 | -0.06(-0.67%) |
May 02, 2018 | 8.957 | 8.964 | 8.763 | 8.875 | 456,976 | -0.07(-0.75%) |