Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.210 | 9.283 | 9.182 | 9.283 | 94,638 | +0.10(+1.10%) |
Jul 30, 2018 | 9.159 | 9.250 | 9.159 | 9.182 | 74,299 | -0.01(-0.12%) |
Jul 27, 2018 | 9.182 | 9.238 | 9.148 | 9.193 | 112,548 | +0.03(+0.37%) |
Jul 26, 2018 | 9.165 | 9.182 | 9.131 | 9.159 | 63,902 | +0.01(+0.12%) |
Jul 25, 2018 | 9.120 | 9.171 | 9.120 | 9.148 | 37,812 | +0.05(+0.56%) |
Jul 24, 2018 | 9.052 | 9.126 | 9.052 | 9.098 | 67,749 | +0.02(+0.25%) |
Jul 23, 2018 | 9.098 | 9.126 | 9.064 | 9.075 | 24,876 | +0.00(+0.00%) |
Jul 20, 2018 | 9.075 | 9.132 | 9.052 | 9.075 | 62,973 | +0.00(+0.00%) |
Jul 19, 2018 | 9.041 | 9.082 | 9.036 | 9.075 | 184,815 | +0.03(+0.37%) |
Jul 18, 2018 | 9.036 | 9.041 | 8.987 | 9.041 | 56,741 | +0.01(+0.06%) |
Jul 17, 2018 | 9.007 | 9.073 | 8.992 | 9.036 | 64,729 | +0.03(+0.31%) |
Jul 16, 2018 | 8.986 | 9.007 | 8.978 | 9.007 | 34,052 | +0.03(+0.31%) |
Jul 13, 2018 | 8.923 | 9.002 | 8.923 | 8.979 | 28,527 | +0.06(+0.63%) |
Jul 12, 2018 | 8.940 | 9.007 | 8.912 | 8.923 | 89,367 | -0.01(-0.13%) |
Jul 11, 2018 | 8.878 | 8.951 | 8.833 | 8.934 | 47,318 | +0.07(+0.76%) |
Jul 10, 2018 | 8.850 | 8.900 | 8.850 | 8.867 | 57,994 | +0.02(+0.19%) |
Jul 09, 2018 | 8.855 | 8.855 | 8.833 | 8.850 | 74,166 | -0.01(-0.06%) |
Jul 06, 2018 | 8.844 | 8.872 | 8.844 | 8.855 | 41,366 | +0.00(+0.00%) |
Jul 05, 2018 | 8.872 | 8.889 | 8.793 | 8.855 | 35,818 | +0.01(+0.13%) |
Jul 03, 2018 | 8.844 | 8.844 | 8.844 | 0 | -0.02(-0.25%) | |
Jul 02, 2018 | 8.776 | 8.875 | 8.765 | 8.867 | 27,830 | +0.07(+0.83%) |
Jun 29, 2018 | 8.850 | 8.850 | 8.754 | 8.793 | 67,479 | -0.05(-0.51%) |
Jun 28, 2018 | 8.835 | 8.850 | 8.816 | 8.838 | 66,258 | +0.02(+0.26%) |
Jun 27, 2018 | 8.900 | 8.900 | 8.816 | 8.816 | 80,640 | -0.10(-1.07%) |
Jun 26, 2018 | 8.878 | 8.934 | 8.878 | 8.912 | 93,995 | +0.03(+0.38%) |
Jun 25, 2018 | 8.883 | 8.928 | 8.878 | 8.878 | 101,240 | +0.00(+0.00%) |
Jun 22, 2018 | 8.951 | 8.951 | 8.878 | 8.878 | 107,288 | -0.05(-0.57%) |
Jun 21, 2018 | 8.917 | 8.945 | 8.859 | 8.928 | 122,262 | +0.03(+0.32%) |
Jun 20, 2018 | 8.912 | 8.928 | 8.883 | 8.900 | 257,249 | +0.02(+0.19%) |
Jun 19, 2018 | 8.912 | 8.928 | 8.867 | 8.883 | 41,018 | -0.06(-0.69%) |
Jun 18, 2018 | 8.928 | 8.951 | 8.889 | 8.945 | 132,888 | +0.06(+0.63%) |
Jun 15, 2018 | 8.912 | 8.859 | 8.889 | 53,552 | -0.02(-0.25%) | |
Jun 14, 2018 | 8.934 | 8.934 | 8.872 | 8.912 | 54,025 | +0.03(+0.38%) |
Jun 13, 2018 | 8.906 | 8.923 | 8.872 | 8.878 | 36,713 | -0.03(-0.38%) |
Jun 12, 2018 | 8.957 | 8.957 | 8.891 | 8.912 | 47,382 | -0.01(-0.06%) |
Jun 11, 2018 | 8.923 | 8.957 | 8.917 | 8.917 | 142,089 | -0.01(-0.13%) |
Jun 08, 2018 | 8.872 | 8.960 | 8.872 | 8.928 | 234,935 | +0.01(+0.06%) |
Jun 07, 2018 | 8.900 | 8.956 | 8.900 | 8.923 | 62,334 | -0.01(-0.13%) |
Jun 06, 2018 | 9.002 | 8.923 | 8.934 | 82,396 | -0.03(-0.31%) | |
Jun 05, 2018 | 8.955 | 9.002 | 8.946 | 8.962 | 48,768 | +0.01(+0.06%) |
Jun 04, 2018 | 8.951 | 8.983 | 8.928 | 8.957 | 103,310 | +0.02(+0.19%) |
Jun 01, 2018 | 9.007 | 9.007 | 8.867 | 8.940 | 140,685 | -0.04(-0.44%) |
May 31, 2018 | 8.985 | 9.024 | 8.906 | 8.979 | 163,236 | -0.25(-2.69%) |
May 30, 2018 | 9.182 | 9.253 | 9.182 | 9.227 | 219,732 | +0.04(+0.43%) |
May 29, 2018 | 9.103 | 9.205 | 9.098 | 9.188 | 180,613 | +0.03(+0.31%) |
May 25, 2018 | 9.159 | 9.159 | 9.159 | 0 | +0.03(+0.31%) | |
May 24, 2018 | 9.137 | 9.143 | 9.069 | 9.131 | 205,198 | +0.01(+0.06%) |
May 23, 2018 | 9.120 | 9.126 | 9.036 | 9.126 | 110,759 | +0.05(+0.56%) |
May 22, 2018 | 9.120 | 9.120 | 9.041 | 9.075 | 128,463 | -0.03(-0.37%) |
May 21, 2018 | 9.069 | 9.114 | 9.052 | 9.109 | 175,845 | +0.05(+0.50%) |
May 18, 2018 | 9.041 | 9.064 | 9.013 | 9.064 | 54,633 | +0.04(+0.44%) |
May 17, 2018 | 9.069 | 9.069 | 9.024 | 9.024 | 45,102 | -0.02(-0.19%) |
May 16, 2018 | 9.064 | 9.069 | 9.013 | 9.041 | 88,068 | -0.01(-0.12%) |
May 15, 2018 | 9.058 | 9.221 | 9.013 | 9.052 | 198,609 | -0.01(-0.06%) |
May 14, 2018 | 8.974 | 9.098 | 8.951 | 9.058 | 250,812 | +0.13(+1.45%) |
May 11, 2018 | 8.855 | 8.940 | 8.844 | 8.928 | 317,220 | +0.09(+1.02%) |
May 10, 2018 | 8.844 | 8.867 | 8.816 | 8.838 | 144,292 | +0.02(+0.26%) |
May 09, 2018 | 8.731 | 8.867 | 8.731 | 8.816 | 163,289 | +0.10(+1.10%) |
May 08, 2018 | 8.709 | 8.788 | 8.681 | 8.720 | 144,239 | +0.02(+0.19%) |
May 07, 2018 | 8.585 | 8.743 | 8.562 | 8.703 | 144,268 | +0.15(+1.78%) |
May 04, 2018 | 8.472 | 8.596 | 8.472 | 8.551 | 121,575 | +0.05(+0.60%) |
May 03, 2018 | 8.455 | 8.517 | 8.438 | 8.500 | 70,241 | +0.06(+0.73%) |
May 02, 2018 | 8.422 | 8.489 | 8.422 | 8.438 | 71,805 | +0.00(+0.00%) |