Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.28 | 10.29 | 9.708 | 9.708 | 4,286 | +0.00(+0.00%) |
Jul 30, 2018 | 52 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 9.812 | 9.870 | 9.461 | 9.870 | 1,334 | -0.44(-4.26%) |
Jul 26, 2018 | 9.441 | 10.31 | 9.441 | 10.31 | 1,646 | +0.83(+8.80%) |
Jul 25, 2018 | 9.403 | 9.474 | 9.403 | 9.474 | 1,893 | +0.03(+0.29%) |
Jul 24, 2018 | 9.447 | 9.447 | 9.447 | 9.447 | 608 | +0.03(+0.29%) |
Jul 23, 2018 | 9.394 | 9.429 | 9.394 | 9.420 | 1,636 | -0.06(-0.66%) |
Jul 20, 2018 | 9.579 | 9.580 | 9.394 | 9.483 | 8,296 | +0.08(+0.86%) |
Jul 19, 2018 | 9.438 | 9.712 | 9.403 | 9.403 | 2,788 | +0.00(+0.00%) |
Jul 18, 2018 | 9.798 | 10.06 | 9.403 | 9.403 | 5,752 | -0.40(-4.04%) |
Jul 17, 2018 | 9.562 | 10.22 | 9.453 | 9.798 | 6,564 | +0.39(+4.11%) |
Jul 16, 2018 | 9.322 | 9.438 | 9.322 | 9.412 | 3,456 | +0.19(+2.05%) |
Jul 13, 2018 | 9.250 | 9.383 | 9.085 | 9.223 | 9,585 | +0.14(+1.58%) |
Jul 12, 2018 | 9.070 | 9.141 | 9.070 | 9.079 | 1,568 | +0.17(+1.92%) |
Jul 11, 2018 | 8.989 | 8.989 | 8.900 | 8.908 | 1,764 | -0.04(-0.40%) |
Jul 10, 2018 | 8.989 | 9.020 | 8.764 | 8.944 | 12,750 | -0.02(-0.21%) |
Jul 09, 2018 | 8.962 | 8.962 | 8.962 | 8.962 | 437 | +0.02(+0.20%) |
Jul 06, 2018 | 8.945 | 8.945 | 8.945 | 8.945 | 223 | +0.13(+1.44%) |
Jul 05, 2018 | 8.944 | 8.971 | 8.818 | 8.818 | 891 | -0.06(-0.71%) |
Jul 03, 2018 | 8.881 | 8.881 | 8.881 | 0 | +0.14(+1.65%) | |
Jul 02, 2018 | 8.836 | 8.836 | 8.728 | 8.737 | 1,811 | -0.12(-1.32%) |
Jun 29, 2018 | 8.764 | 8.854 | 8.764 | 8.854 | 3,285 | +0.21(+2.39%) |
Jun 28, 2018 | 8.665 | 8.845 | 8.647 | 8.647 | 2,154 | -0.18(-2.04%) |
Jun 27, 2018 | 8.647 | 8.953 | 8.647 | 8.827 | 5,570 | +0.18(+2.08%) |
Jun 26, 2018 | 8.638 | 8.647 | 8.629 | 8.647 | 8,999 | -0.10(-1.19%) |
Jun 25, 2018 | 8.752 | 8.752 | 8.752 | 8.752 | 1,377 | +0.04(+0.48%) |
Jun 22, 2018 | 8.647 | 8.719 | 8.441 | 8.710 | 15,506 | +0.03(+0.31%) |
Jun 21, 2018 | 8.565 | 8.771 | 8.540 | 8.683 | 1,581 | -0.04(-0.51%) |
Jun 20, 2018 | 8.728 | 8.728 | 8.728 | 8.728 | 242 | +0.04(+0.52%) |
Jun 19, 2018 | 8.728 | 8.737 | 8.629 | 8.683 | 1,179 | +0.04(+0.52%) |
Jun 18, 2018 | 8.405 | 8.944 | 8.405 | 8.638 | 1,850 | -0.01(-0.10%) |
Jun 15, 2018 | 8.585 | 8.585 | 8.647 | 1,905 | +0.06(+0.73%) | |
Jun 14, 2018 | 8.567 | 8.585 | 8.567 | 8.585 | 604 | -0.04(-0.42%) |
Jun 13, 2018 | 8.585 | 8.674 | 8.584 | 8.620 | 8,628 | +0.04(+0.42%) |
Jun 12, 2018 | 8.656 | 8.656 | 8.549 | 8.585 | 2,218 | +0.06(+0.74%) |
Jun 11, 2018 | 8.538 | 8.748 | 8.513 | 8.522 | 1,965 | -0.02(-0.21%) |
Jun 08, 2018 | 8.496 | 8.647 | 8.495 | 8.540 | 3,314 | +0.04(+0.53%) |
Jun 07, 2018 | 8.656 | 8.656 | 8.495 | 8.495 | 2,398 | +0.04(+0.43%) |
Jun 06, 2018 | 8.405 | 8.576 | 8.405 | 8.459 | 3,324 | -0.09(-1.05%) |
Jun 05, 2018 | 8.549 | 8.746 | 8.540 | 8.549 | 1,939 | -0.09(-1.04%) |
Jun 04, 2018 | 8.396 | 8.711 | 8.396 | 8.638 | 2,054 | -0.03(-0.31%) |
Jun 01, 2018 | 8.540 | 8.667 | 8.540 | 8.665 | 4,459 | +0.03(+0.36%) |
May 31, 2018 | 8.594 | 8.634 | 8.551 | 8.634 | 1,764 | +0.04(+0.47%) |
May 30, 2018 | 8.710 | 8.845 | 8.549 | 8.594 | 7,226 | -0.08(-0.93%) |
May 29, 2018 | 8.639 | 8.710 | 8.523 | 8.674 | 6,840 | -0.13(-1.51%) |
May 25, 2018 | 8.807 | 8.807 | 8.807 | 0 | -0.04(-0.41%) | |
May 24, 2018 | 8.591 | 8.843 | 8.452 | 8.843 | 15,284 | +0.31(+3.65%) |
May 23, 2018 | 8.941 | 8.941 | 8.470 | 8.532 | 12,594 | +0.04(+0.42%) |
May 22, 2018 | 8.754 | 8.754 | 8.497 | 8.497 | 941 | -0.35(-3.92%) |
May 21, 2018 | 8.679 | 8.852 | 8.550 | 8.843 | 9,712 | +0.47(+5.63%) |
May 18, 2018 | 8.577 | 8.977 | 8.017 | 8.372 | 27,952 | -0.19(-2.18%) |
May 17, 2018 | 8.514 | 8.559 | 8.514 | 8.559 | 2,021 | +0.07(+0.84%) |
May 16, 2018 | 8.578 | 8.578 | 8.488 | 8.488 | 11,020 | -0.01(-0.10%) |
May 15, 2018 | 8.621 | 8.790 | 8.497 | 8.497 | 8,590 | -0.10(-1.14%) |
May 14, 2018 | 8.849 | 8.849 | 8.470 | 8.594 | 5,109 | -0.25(-2.81%) |
May 11, 2018 | 8.719 | 8.977 | 8.577 | 8.843 | 42,453 | +0.36(+4.30%) |
May 10, 2018 | 8.754 | 8.879 | 8.443 | 8.479 | 39,723 | -0.19(-2.15%) |
May 09, 2018 | 8.043 | 8.799 | 7.777 | 8.666 | 41,999 | -1.03(-10.63%) |
May 08, 2018 | 9.768 | 9.781 | 9.696 | 9.696 | 3,800 | -0.07(-0.73%) |
May 07, 2018 | 9.634 | 9.776 | 9.388 | 9.768 | 9,852 | +0.19(+2.03%) |
May 04, 2018 | 9.554 | 9.767 | 9.290 | 9.573 | 50,107 | +0.02(+0.25%) |
May 03, 2018 | 9.652 | 9.754 | 8.737 | 9.549 | 59,332 | -0.04(-0.42%) |
May 02, 2018 | 9.554 | 9.599 | 9.359 | 9.590 | 6,288 | -0.18(-1.82%) |