Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.726 | 9.745 | 9.684 | 9.693 | 289,906 | -0.02(-0.24%) |
Jul 30, 2018 | 9.736 | 9.750 | 9.693 | 9.717 | 339,077 | +0.01(+0.10%) |
Jul 27, 2018 | 9.754 | 9.768 | 9.663 | 9.707 | 205,279 | -0.03(-0.29%) |
Jul 26, 2018 | 9.740 | 9.777 | 9.710 | 9.736 | 456,474 | +0.02(+0.19%) |
Jul 25, 2018 | 9.703 | 9.743 | 9.693 | 9.717 | 608,811 | +0.02(+0.19%) |
Jul 24, 2018 | 9.674 | 9.705 | 9.623 | 9.698 | 351,611 | -0.01(-0.10%) |
Jul 23, 2018 | 9.674 | 9.778 | 9.674 | 9.707 | 481,203 | +0.03(+0.34%) |
Jul 20, 2018 | 9.665 | 9.698 | 9.639 | 9.674 | 468,759 | +0.00(+0.00%) |
Jul 19, 2018 | 9.562 | 9.689 | 9.562 | 9.674 | 438,286 | +0.12(+1.23%) |
Jul 18, 2018 | 9.519 | 9.585 | 9.477 | 9.557 | 311,978 | +0.02(+0.20%) |
Jul 17, 2018 | 9.543 | 9.609 | 9.519 | 9.538 | 293,699 | -0.04(-0.39%) |
Jul 16, 2018 | 9.613 | 9.656 | 9.533 | 9.576 | 552,879 | -0.06(-0.59%) |
Jul 13, 2018 | 9.590 | 9.679 | 9.585 | 9.632 | 211,389 | +0.04(+0.44%) |
Jul 12, 2018 | 9.656 | 9.656 | 9.571 | 9.590 | 278,582 | -0.06(-0.63%) |
Jul 11, 2018 | 9.689 | 9.712 | 9.644 | 9.651 | 218,915 | -0.05(-0.48%) |
Jul 10, 2018 | 9.726 | 9.726 | 9.670 | 9.698 | 263,500 | +0.01(+0.10%) |
Jul 09, 2018 | 9.707 | 9.717 | 9.679 | 9.689 | 333,395 | +0.01(+0.10%) |
Jul 06, 2018 | 9.660 | 9.703 | 9.646 | 9.679 | 817,620 | +0.02(+0.24%) |
Jul 05, 2018 | 9.552 | 9.656 | 9.552 | 9.656 | 1,324,221 | +0.09(+0.98%) |
Jul 03, 2018 | 9.562 | 9.562 | 9.562 | 0 | +0.01(+0.10%) | |
Jul 02, 2018 | 9.543 | 9.569 | 9.501 | 9.552 | 285,468 | +0.00(+0.00%) |
Jun 29, 2018 | 9.590 | 9.590 | 9.498 | 9.552 | 291,465 | -0.01(-0.15%) |
Jun 28, 2018 | 9.477 | 9.585 | 9.477 | 9.566 | 277,891 | +0.09(+0.94%) |
Jun 27, 2018 | 9.496 | 9.552 | 9.416 | 9.477 | 488,515 | -0.03(-0.30%) |
Jun 26, 2018 | 9.496 | 9.538 | 9.451 | 9.505 | 525,750 | -0.01(-0.10%) |
Jun 25, 2018 | 9.515 | 9.632 | 9.482 | 9.515 | 369,888 | -0.03(-0.30%) |
Jun 22, 2018 | 9.566 | 9.623 | 9.505 | 9.543 | 2,812,158 | -0.00(-0.05%) |
Jun 21, 2018 | 9.561 | 9.616 | 9.504 | 9.548 | 774,591 | +0.00(+0.05%) |
Jun 20, 2018 | 9.621 | 9.628 | 9.515 | 9.543 | 646,326 | -0.07(-0.77%) |
Jun 19, 2018 | 9.667 | 9.690 | 9.582 | 9.617 | 362,281 | -0.03(-0.29%) |
Jun 18, 2018 | 9.603 | 9.653 | 9.601 | 9.644 | 405,727 | +0.04(+0.38%) |
Jun 15, 2018 | 9.658 | 9.607 | 9.607 | 1,017,112 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.543 | 9.644 | 9.524 | 9.607 | 421,511 | +0.08(+0.87%) |
Jun 13, 2018 | 9.575 | 9.575 | 9.492 | 9.524 | 536,125 | +0.00(+0.00%) |
Jun 12, 2018 | 9.552 | 9.553 | 9.488 | 9.524 | 636,694 | +0.02(+0.19%) |
Jun 11, 2018 | 9.543 | 9.554 | 9.478 | 9.506 | 783,602 | +0.04(+0.44%) |
Jun 08, 2018 | 9.460 | 9.506 | 9.442 | 9.465 | 216,410 | +0.03(+0.29%) |
Jun 07, 2018 | 9.520 | 9.520 | 9.437 | 9.437 | 301,794 | -0.03(-0.29%) |
Jun 06, 2018 | 9.451 | 9.465 | 248,444 | +0.02(+0.19%) | ||
Jun 05, 2018 | 9.455 | 9.520 | 9.391 | 9.446 | 773,172 | -0.01(-0.10%) |
Jun 04, 2018 | 9.442 | 9.469 | 9.409 | 9.455 | 226,989 | +0.03(+0.29%) |
Jun 01, 2018 | 9.451 | 9.455 | 9.363 | 9.428 | 172,086 | +0.03(+0.29%) |
May 31, 2018 | 9.405 | 9.432 | 9.345 | 9.400 | 426,442 | +0.00(+0.00%) |
May 30, 2018 | 9.428 | 9.451 | 9.359 | 9.400 | 175,269 | +0.01(+0.15%) |
May 29, 2018 | 9.345 | 9.414 | 9.313 | 9.386 | 215,706 | -0.01(-0.10%) |
May 25, 2018 | 9.396 | 9.396 | 9.396 | 0 | +0.02(+0.20%) | |
May 24, 2018 | 9.400 | 9.423 | 9.324 | 9.377 | 168,661 | -0.01(-0.10%) |
May 23, 2018 | 9.285 | 9.396 | 9.253 | 9.386 | 401,886 | +0.10(+1.09%) |
May 22, 2018 | 9.396 | 9.405 | 9.281 | 9.285 | 443,199 | -0.11(-1.18%) |
May 21, 2018 | 9.386 | 9.400 | 9.345 | 9.396 | 292,323 | +0.04(+0.39%) |
May 18, 2018 | 9.336 | 9.391 | 9.308 | 9.359 | 178,475 | +0.06(+0.59%) |
May 17, 2018 | 9.276 | 9.363 | 9.244 | 9.304 | 262,834 | +0.04(+0.45%) |
May 16, 2018 | 9.276 | 9.313 | 9.225 | 9.262 | 260,268 | -0.02(-0.25%) |
May 15, 2018 | 9.142 | 9.336 | 9.142 | 9.285 | 235,324 | +0.04(+0.45%) |
May 14, 2018 | 9.253 | 9.290 | 9.198 | 9.244 | 149,251 | +0.01(+0.10%) |
May 11, 2018 | 9.239 | 9.320 | 9.188 | 9.234 | 186,404 | -0.03(-0.30%) |
May 10, 2018 | 9.184 | 9.281 | 9.184 | 9.262 | 188,105 | +0.08(+0.90%) |
May 09, 2018 | 9.234 | 9.248 | 9.147 | 9.179 | 645,379 | -0.08(-0.89%) |
May 08, 2018 | 9.096 | 9.308 | 9.096 | 9.262 | 224,021 | -0.02(-0.25%) |
May 07, 2018 | 9.239 | 9.317 | 9.193 | 9.285 | 180,367 | +0.09(+0.95%) |
May 04, 2018 | 9.101 | 9.230 | 9.097 | 9.198 | 152,655 | +0.08(+0.91%) |
May 03, 2018 | 9.101 | 9.165 | 9.083 | 9.115 | 168,437 | +0.00(+0.00%) |
May 02, 2018 | 9.106 | 9.145 | 9.092 | 9.115 | 206,869 | +0.01(+0.10%) |