Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.440 | 9.496 | 9.395 | 9.479 | 2,687,754 | +0.04(+0.42%) |
Jul 30, 2018 | 9.479 | 9.502 | 9.428 | 9.440 | 3,321,411 | -0.03(-0.36%) |
Jul 27, 2018 | 9.507 | 9.563 | 9.468 | 9.473 | 2,240,315 | -0.02(-0.24%) |
Jul 26, 2018 | 9.513 | 9.524 | 9.471 | 9.496 | 2,977,036 | -0.01(-0.12%) |
Jul 25, 2018 | 9.502 | 9.541 | 9.485 | 9.507 | 2,064,063 | +0.02(+0.18%) |
Jul 24, 2018 | 9.541 | 9.541 | 9.462 | 9.490 | 1,779,657 | +0.00(+0.00%) |
Jul 23, 2018 | 9.535 | 9.592 | 9.479 | 9.490 | 2,401,908 | -0.01(-0.06%) |
Jul 20, 2018 | 9.513 | 9.547 | 9.479 | 9.496 | 1,404,177 | -0.01(-0.12%) |
Jul 19, 2018 | 9.524 | 9.558 | 9.496 | 9.507 | 2,416,703 | -0.03(-0.29%) |
Jul 18, 2018 | 9.434 | 9.547 | 9.428 | 9.535 | 2,126,584 | +0.11(+1.13%) |
Jul 17, 2018 | 9.322 | 9.451 | 9.322 | 9.428 | 2,063,772 | +0.05(+0.54%) |
Jul 16, 2018 | 9.322 | 9.383 | 9.299 | 9.378 | 1,893,723 | +0.07(+0.79%) |
Jul 13, 2018 | 9.316 | 9.327 | 9.272 | 9.305 | 1,386,169 | -0.01(-0.06%) |
Jul 12, 2018 | 9.361 | 9.367 | 9.305 | 9.310 | 2,087,240 | -0.04(-0.42%) |
Jul 11, 2018 | 9.333 | 9.378 | 9.330 | 9.350 | 2,916,704 | +0.01(+0.12%) |
Jul 10, 2018 | 9.333 | 9.350 | 9.316 | 9.338 | 3,796,737 | +0.02(+0.18%) |
Jul 09, 2018 | 9.333 | 9.333 | 9.310 | 9.322 | 3,472,730 | +0.04(+0.42%) |
Jul 06, 2018 | 9.271 | 9.302 | 9.265 | 9.282 | 3,343,093 | +0.01(+0.06%) |
Jul 05, 2018 | 9.282 | 9.288 | 9.237 | 9.277 | 2,318,935 | +0.02(+0.24%) |
Jul 03, 2018 | 9.254 | 9.254 | 9.254 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.254 | 9.277 | 9.181 | 9.254 | 5,627,653 | +0.00(+0.00%) |
Jun 29, 2018 | 9.361 | 9.243 | 9.254 | 6,393,114 | +0.00(+0.00%) | |
Jun 28, 2018 | 9.277 | 9.285 | 9.175 | 9.254 | 3,697,496 | -0.02(-0.24%) |
Jun 27, 2018 | 9.350 | 9.403 | 9.271 | 9.277 | 6,327,540 | -0.07(-0.72%) |
Jun 26, 2018 | 9.361 | 9.395 | 9.333 | 9.344 | 2,415,757 | -0.01(-0.06%) |
Jun 25, 2018 | 9.316 | 9.440 | 9.316 | 9.350 | 3,685,728 | +0.03(+0.36%) |
Jun 22, 2018 | 9.445 | 9.462 | 9.310 | 9.316 | 5,220,972 | -0.11(-1.19%) |
Jun 21, 2018 | 9.434 | 9.445 | 9.367 | 9.428 | 2,755,010 | +0.00(+0.00%) |
Jun 20, 2018 | 9.434 | 9.440 | 9.406 | 9.428 | 1,934,256 | +0.01(+0.12%) |
Jun 19, 2018 | 9.412 | 9.434 | 9.389 | 9.417 | 1,889,849 | +0.01(+0.06%) |
Jun 18, 2018 | 9.417 | 9.468 | 9.400 | 9.412 | 2,098,561 | -0.01(-0.06%) |
Jun 15, 2018 | 9.434 | 9.417 | 9.417 | 2,529,792 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.293 | 9.459 | 9.288 | 9.417 | 4,126,435 | +0.13(+1.39%) |
Jun 13, 2018 | 9.304 | 9.315 | 9.200 | 9.288 | 3,936,454 | -0.01(-0.12%) |
Jun 12, 2018 | 9.359 | 9.381 | 9.289 | 9.299 | 3,734,243 | -0.05(-0.53%) |
Jun 11, 2018 | 9.398 | 9.409 | 9.348 | 9.348 | 2,861,019 | -0.05(-0.53%) |
Jun 08, 2018 | 9.370 | 9.398 | 9.362 | 9.398 | 3,332,009 | +0.01(+0.12%) |
Jun 07, 2018 | 9.321 | 9.395 | 9.288 | 9.387 | 5,366,610 | +0.04(+0.47%) |
Jun 06, 2018 | 9.310 | 9.343 | 9.266 | 9.343 | 2,325,398 | +0.03(+0.35%) |
Jun 05, 2018 | 9.332 | 9.337 | 9.249 | 9.310 | 3,266,109 | -0.03(-0.29%) |
Jun 04, 2018 | 9.321 | 9.343 | 9.277 | 9.337 | 6,425,579 | +0.03(+0.30%) |
Jun 01, 2018 | 9.288 | 9.310 | 9.282 | 9.310 | 4,622,728 | +0.03(+0.30%) |
May 31, 2018 | 9.266 | 9.288 | 9.244 | 9.282 | 3,816,077 | +0.04(+0.42%) |
May 30, 2018 | 9.211 | 9.271 | 9.192 | 9.244 | 3,548,454 | +0.04(+0.42%) |
May 29, 2018 | 9.205 | 9.233 | 9.178 | 9.205 | 4,395,262 | +0.00(+0.00%) |
May 25, 2018 | 9.205 | 9.205 | 9.205 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 9.211 | 9.216 | 9.150 | 9.211 | 2,693,116 | +0.01(+0.06%) |
May 23, 2018 | 9.167 | 9.227 | 9.167 | 9.205 | 3,425,399 | +0.03(+0.36%) |
May 22, 2018 | 9.167 | 9.200 | 9.128 | 9.172 | 2,836,251 | +0.03(+0.36%) |
May 21, 2018 | 9.123 | 9.156 | 9.095 | 9.139 | 2,800,192 | +0.03(+0.36%) |
May 18, 2018 | 9.112 | 9.128 | 9.101 | 9.106 | 2,525,401 | -0.01(-0.06%) |
May 17, 2018 | 9.123 | 9.139 | 9.073 | 9.112 | 2,208,095 | +0.00(+0.00%) |
May 16, 2018 | 9.095 | 9.156 | 9.068 | 9.112 | 4,484,532 | +0.02(+0.18%) |
May 15, 2018 | 9.095 | 9.106 | 9.073 | 9.095 | 4,129,651 | -0.02(-0.18%) |
May 14, 2018 | 9.112 | 9.123 | 9.079 | 9.112 | 3,540,909 | -0.02(-0.18%) |
May 11, 2018 | 9.101 | 9.150 | 9.101 | 9.128 | 3,196,591 | +0.04(+0.42%) |
May 10, 2018 | 9.057 | 9.128 | 9.040 | 9.090 | 2,936,042 | +0.05(+0.61%) |
May 09, 2018 | 9.062 | 9.073 | 8.991 | 9.035 | 3,122,548 | -0.02(-0.18%) |
May 08, 2018 | 9.046 | 9.095 | 9.018 | 9.051 | 3,316,666 | +0.01(+0.12%) |
May 07, 2018 | 8.991 | 9.057 | 8.966 | 9.040 | 3,133,926 | +0.07(+0.80%) |
May 04, 2018 | 8.925 | 8.994 | 8.914 | 8.969 | 3,381,014 | +0.04(+0.49%) |
May 03, 2018 | 8.853 | 8.958 | 8.809 | 8.925 | 4,161,452 | +0.08(+0.93%) |
May 02, 2018 | 8.804 | 8.922 | 8.705 | 8.842 | 5,389,256 | +0.03(+0.37%) |