Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.921 | 8.921 | 8.827 | 8.859 | 18,782 | -0.13(-1.39%) |
Jul 30, 2018 | 9.015 | 9.015 | 8.984 | 8.984 | 878 | -0.07(-0.73%) |
Jul 27, 2018 | 9.050 | 9.050 | 8.925 | 9.050 | 7,850 | +0.09(+1.05%) |
Jul 26, 2018 | 8.928 | 9.005 | 8.925 | 8.956 | 10,954 | -0.03(-0.35%) |
Jul 25, 2018 | 8.863 | 9.175 | 8.863 | 8.987 | 9,965 | +0.14(+1.59%) |
Jul 24, 2018 | 8.956 | 8.956 | 8.831 | 8.847 | 5,276 | -0.05(-0.53%) |
Jul 23, 2018 | 8.831 | 8.919 | 8.831 | 8.894 | 15,213 | -0.03(-0.35%) |
Jul 20, 2018 | 8.987 | 9.078 | 8.925 | 8.925 | 2,395 | +0.06(+0.70%) |
Jul 19, 2018 | 8.956 | 9.014 | 8.863 | 8.863 | 8,150 | -0.08(-0.88%) |
Jul 18, 2018 | 9.019 | 9.112 | 8.925 | 8.942 | 9,249 | -0.23(-2.54%) |
Jul 17, 2018 | 9.206 | 9.206 | 9.112 | 9.175 | 3,925 | -0.06(-0.67%) |
Jul 16, 2018 | 9.406 | 9.406 | 9.236 | 9.236 | 4,511 | -0.19(-2.00%) |
Jul 13, 2018 | 9.518 | 9.518 | 9.424 | 9.424 | 1,632 | -0.09(-0.98%) |
Jul 12, 2018 | 9.674 | 9.674 | 9.518 | 9.518 | 1,898 | -0.03(-0.33%) |
Jul 11, 2018 | 9.424 | 9.705 | 9.424 | 9.549 | 8,930 | +0.19(+2.00%) |
Jul 10, 2018 | 8.987 | 9.362 | 8.987 | 9.362 | 8,310 | +0.44(+4.90%) |
Jul 09, 2018 | 9.081 | 9.081 | 8.769 | 8.925 | 29,878 | +0.16(+1.78%) |
Jul 06, 2018 | 8.956 | 8.956 | 8.769 | 8.769 | 56,693 | -0.19(-2.09%) |
Jul 05, 2018 | 8.983 | 8.983 | 8.956 | 8.956 | 1,892 | -0.04(-0.49%) |
Jul 03, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 8.956 | 9.019 | 8.956 | 9.019 | 3,478 | +0.06(+0.70%) |
Jun 29, 2018 | 9.206 | 9.268 | 8.894 | 8.956 | 13,125 | -0.53(-5.59%) |
Jun 28, 2018 | 9.580 | 9.580 | 9.487 | 9.487 | 26,744 | -0.01(-0.14%) |
Jun 27, 2018 | 9.500 | 9.593 | 9.500 | 9.500 | 4,198 | -0.02(-0.26%) |
Jun 26, 2018 | 9.544 | 9.544 | 9.517 | 9.525 | 9,633 | +0.02(+0.26%) |
Jun 25, 2018 | 9.500 | 9.543 | 9.500 | 9.500 | 10,756 | +0.00(+0.00%) |
Jun 22, 2018 | 9.500 | 9.541 | 9.500 | 9.500 | 3,275 | -0.03(-0.33%) |
Jun 21, 2018 | 9.503 | 9.531 | 9.500 | 9.531 | 19,094 | -0.01(-0.10%) |
Jun 20, 2018 | 9.500 | 9.558 | 9.500 | 9.540 | 1,594 | +0.01(+0.10%) |
Jun 19, 2018 | 9.511 | 9.531 | 9.500 | 9.531 | 8,389 | +0.00(+0.00%) |
Jun 18, 2018 | 9.500 | 9.531 | 9.500 | 9.531 | 4,072 | +0.00(+0.00%) |
Jun 15, 2018 | 9.531 | 9.531 | 9.531 | 2,285 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.562 | 9.599 | 9.531 | 9.531 | 930 | -0.04(-0.42%) |
Jun 13, 2018 | 9.593 | 9.593 | 9.503 | 9.572 | 5,554 | -0.02(-0.16%) |
Jun 12, 2018 | 9.529 | 9.593 | 9.500 | 9.587 | 13,241 | +0.06(+0.59%) |
Jun 11, 2018 | 9.590 | 9.590 | 9.531 | 9.531 | 2,296 | -0.02(-0.17%) |
Jun 08, 2018 | 9.531 | 9.548 | 9.531 | 9.548 | 2,187 | -0.05(-0.48%) |
Jun 07, 2018 | 9.500 | 9.593 | 9.500 | 9.593 | 12,619 | +0.03(+0.32%) |
Jun 06, 2018 | 9.562 | 9.562 | 2,863 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.531 | 9.531 | 9.500 | 9.500 | 3,378 | +0.00(+0.00%) |
Jun 04, 2018 | 9.500 | 9.519 | 9.500 | 9.500 | 4,119 | +0.00(+0.00%) |
Jun 01, 2018 | 9.500 | 9.562 | 9.500 | 9.500 | 7,872 | +0.06(+0.66%) |
May 31, 2018 | 9.376 | 9.490 | 9.376 | 9.438 | 7,005 | +0.06(+0.66%) |
May 30, 2018 | 9.286 | 9.376 | 9.286 | 9.376 | 24,302 | +0.16(+1.71%) |
May 29, 2018 | 9.373 | 9.373 | 9.188 | 9.219 | 10,878 | -0.09(-0.99%) |
May 25, 2018 | 9.311 | 9.311 | 9.311 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.243 | 9.280 | 9.219 | 9.222 | 1,795 | +0.03(+0.37%) |
May 23, 2018 | 9.314 | 9.382 | 9.188 | 9.188 | 3,426 | -0.06(-0.63%) |
May 22, 2018 | 9.250 | 9.250 | 9.188 | 9.247 | 11,817 | +0.03(+0.30%) |
May 21, 2018 | 9.250 | 9.363 | 9.219 | 9.219 | 8,512 | -0.03(-0.33%) |
May 18, 2018 | 9.311 | 9.311 | 9.188 | 9.250 | 10,555 | -0.20(-2.16%) |
May 17, 2018 | 9.404 | 9.474 | 9.404 | 9.454 | 2,638 | +0.08(+0.90%) |
May 16, 2018 | 9.373 | 9.435 | 9.370 | 9.370 | 7,524 | -0.10(-1.06%) |
May 15, 2018 | 9.373 | 9.470 | 9.373 | 9.470 | 1,285 | +0.02(+0.22%) |
May 14, 2018 | 9.373 | 9.450 | 9.373 | 9.450 | 8,692 | +0.08(+0.82%) |
May 11, 2018 | 9.373 | 9.496 | 9.373 | 9.373 | 3,481 | -0.15(-1.62%) |
May 10, 2018 | 9.481 | 9.527 | 9.392 | 9.527 | 3,165 | +0.07(+0.78%) |
May 09, 2018 | 9.404 | 9.496 | 9.404 | 9.454 | 6,530 | +0.02(+0.20%) |
May 08, 2018 | 9.558 | 9.558 | 9.404 | 9.435 | 1,407 | -0.04(-0.43%) |
May 07, 2018 | 9.558 | 9.558 | 9.475 | 9.475 | 1,595 | +0.02(+0.22%) |
May 04, 2018 | 9.404 | 9.539 | 9.404 | 9.454 | 4,002 | -0.10(-1.09%) |
May 03, 2018 | 9.404 | 9.558 | 9.404 | 9.558 | 18,589 | +0.06(+0.65%) |
May 02, 2018 | 9.496 | 9.496 | 9.496 | 9.496 | 822 | +0.00(+0.00%) |