Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.707 | 10.02 | 9.681 | 9.969 | 256,323 | +0.29(+2.98%) |
Jul 30, 2018 | 9.523 | 9.733 | 9.523 | 9.681 | 147,563 | +0.16(+1.65%) |
Jul 27, 2018 | 9.366 | 9.576 | 9.340 | 9.523 | 183,725 | +0.21(+2.25%) |
Jul 26, 2018 | 9.287 | 9.366 | 9.266 | 9.313 | 57,475 | +0.00(+0.00%) |
Jul 25, 2018 | 9.182 | 9.313 | 9.077 | 9.313 | 71,799 | +0.16(+1.72%) |
Jul 24, 2018 | 9.130 | 9.182 | 9.103 | 9.156 | 79,398 | +0.03(+0.36%) |
Jul 23, 2018 | 9.156 | 9.287 | 9.103 | 9.123 | 61,425 | -0.01(-0.07%) |
Jul 20, 2018 | 9.130 | 9.130 | 9.025 | 9.130 | 38,708 | +0.03(+0.29%) |
Jul 19, 2018 | 9.156 | 9.234 | 8.999 | 9.103 | 69,573 | -0.05(-0.57%) |
Jul 18, 2018 | 9.051 | 9.182 | 8.993 | 9.156 | 48,851 | +0.18(+2.05%) |
Jul 17, 2018 | 9.077 | 9.077 | 8.972 | 8.972 | 39,622 | -0.10(-1.16%) |
Jul 16, 2018 | 9.051 | 9.077 | 8.972 | 9.077 | 31,763 | +0.05(+0.58%) |
Jul 13, 2018 | 9.025 | 9.103 | 9.007 | 9.025 | 48,189 | +0.03(+0.29%) |
Jul 12, 2018 | 9.103 | 9.164 | 8.946 | 8.999 | 45,281 | -0.05(-0.58%) |
Jul 11, 2018 | 9.077 | 9.130 | 9.043 | 9.051 | 53,922 | -0.10(-1.15%) |
Jul 10, 2018 | 9.182 | 9.208 | 9.077 | 9.156 | 53,230 | +0.05(+0.58%) |
Jul 09, 2018 | 9.051 | 9.182 | 9.051 | 9.103 | 77,662 | +0.03(+0.29%) |
Jul 06, 2018 | 9.077 | 9.182 | 9.051 | 9.077 | 39,744 | +0.00(+0.00%) |
Jul 05, 2018 | 9.156 | 9.182 | 9.051 | 9.077 | 50,905 | -0.03(-0.29%) |
Jul 03, 2018 | 9.103 | 9.103 | 9.103 | 0 | +0.13(+1.46%) | |
Jul 02, 2018 | 8.972 | 8.999 | 8.920 | 8.972 | 73,108 | +0.03(+0.29%) |
Jun 29, 2018 | 8.999 | 8.999 | 8.946 | 8.946 | 37,316 | -0.03(-0.29%) |
Jun 28, 2018 | 8.972 | 9.025 | 8.867 | 8.972 | 38,803 | +0.08(+0.88%) |
Jun 27, 2018 | 8.999 | 9.011 | 8.867 | 8.894 | 72,739 | -0.05(-0.59%) |
Jun 26, 2018 | 8.894 | 9.023 | 8.894 | 8.946 | 33,085 | +0.08(+0.89%) |
Jun 25, 2018 | 9.077 | 9.077 | 8.841 | 8.867 | 98,268 | -0.13(-1.46%) |
Jun 22, 2018 | 9.051 | 9.103 | 8.867 | 8.999 | 53,345 | +0.05(+0.59%) |
Jun 21, 2018 | 8.972 | 9.025 | 8.894 | 8.946 | 65,178 | -0.05(-0.58%) |
Jun 20, 2018 | 8.972 | 9.051 | 8.964 | 8.999 | 31,027 | +0.03(+0.29%) |
Jun 19, 2018 | 8.972 | 8.999 | 8.867 | 8.972 | 54,778 | -0.03(-0.29%) |
Jun 18, 2018 | 8.815 | 8.999 | 8.815 | 8.999 | 50,533 | +0.21(+2.39%) |
Jun 15, 2018 | 8.972 | 8.789 | 8.789 | 184,142 | -0.18(-2.05%) | |
Jun 14, 2018 | 8.999 | 9.051 | 8.946 | 8.972 | 40,267 | -0.05(-0.58%) |
Jun 13, 2018 | 9.051 | 9.064 | 8.972 | 9.025 | 71,450 | -0.03(-0.29%) |
Jun 12, 2018 | 9.077 | 9.124 | 9.025 | 9.051 | 43,810 | +0.00(+0.00%) |
Jun 11, 2018 | 8.972 | 9.103 | 8.972 | 9.051 | 81,054 | +0.03(+0.29%) |
Jun 08, 2018 | 9.077 | 9.077 | 8.972 | 9.025 | 91,086 | -0.05(-0.58%) |
Jun 07, 2018 | 9.025 | 9.103 | 9.025 | 9.077 | 32,300 | +0.08(+0.87%) |
Jun 06, 2018 | 9.156 | 8.999 | 8.999 | 69,855 | -0.12(-1.29%) | |
Jun 05, 2018 | 9.103 | 9.156 | 9.103 | 9.117 | 68,458 | -0.01(-0.14%) |
Jun 04, 2018 | 9.130 | 9.182 | 9.077 | 9.130 | 77,372 | -0.05(-0.57%) |
Jun 01, 2018 | 9.156 | 9.208 | 9.103 | 9.182 | 127,067 | +0.08(+0.86%) |
May 31, 2018 | 9.208 | 9.208 | 9.051 | 9.103 | 64,698 | -0.08(-0.86%) |
May 30, 2018 | 9.208 | 9.287 | 9.130 | 9.182 | 84,687 | +0.08(+0.86%) |
May 29, 2018 | 9.287 | 9.287 | 9.103 | 9.103 | 83,741 | -0.18(-1.98%) |
May 25, 2018 | 9.287 | 9.287 | 9.287 | 0 | +0.08(+0.85%) | |
May 24, 2018 | 9.208 | 9.261 | 9.162 | 9.208 | 28,060 | +0.00(+0.00%) |
May 23, 2018 | 9.208 | 9.261 | 9.051 | 9.208 | 116,333 | +0.05(+0.57%) |
May 22, 2018 | 9.235 | 9.287 | 9.103 | 9.156 | 214,045 | -0.08(-0.85%) |
May 21, 2018 | 9.051 | 9.235 | 8.972 | 9.235 | 752,152 | +0.24(+2.62%) |
May 18, 2018 | 9.051 | 9.130 | 8.999 | 8.999 | 137,105 | -0.03(-0.29%) |
May 17, 2018 | 8.999 | 9.077 | 8.946 | 9.025 | 104,208 | +0.03(+0.29%) |
May 16, 2018 | 9.077 | 9.077 | 8.920 | 8.999 | 113,694 | +0.00(+0.00%) |
May 15, 2018 | 9.340 | 9.340 | 8.972 | 8.999 | 175,773 | -0.34(-3.65%) |
May 14, 2018 | 9.313 | 9.366 | 9.195 | 9.340 | 264,064 | +0.18(+2.01%) |
May 11, 2018 | 9.208 | 9.445 | 9.077 | 9.156 | 469,924 | +0.08(+0.87%) |
May 10, 2018 | 8.710 | 9.182 | 8.640 | 9.077 | 330,013 | +0.50(+5.81%) |
May 09, 2018 | 8.789 | 8.815 | 8.526 | 8.579 | 142,226 | -0.07(-0.83%) |
May 08, 2018 | 8.523 | 8.651 | 8.396 | 8.651 | 187,922 | +0.20(+2.42%) |
May 07, 2018 | 8.523 | 8.549 | 8.421 | 8.447 | 261,942 | +0.03(+0.30%) |
May 04, 2018 | 8.421 | 8.447 | 8.319 | 8.421 | 115,868 | +0.05(+0.61%) |
May 03, 2018 | 8.498 | 8.511 | 8.370 | 8.370 | 62,882 | -0.08(-0.91%) |
May 02, 2018 | 8.651 | 8.651 | 8.370 | 8.447 | 303,472 | -0.10(-1.19%) |