Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.789 | 9.892 | 9.789 | 9.892 | 34,876 | +0.10(+0.97%) |
Jul 30, 2018 | 9.796 | 9.833 | 9.753 | 9.797 | 64,794 | -0.01(-0.15%) |
Jul 27, 2018 | 9.767 | 9.818 | 9.731 | 9.811 | 67,147 | +0.08(+0.83%) |
Jul 26, 2018 | 9.789 | 9.789 | 9.694 | 9.731 | 39,070 | -0.06(-0.60%) |
Jul 25, 2018 | 9.811 | 9.811 | 9.760 | 9.789 | 23,232 | +0.00(+0.00%) |
Jul 24, 2018 | 9.796 | 9.804 | 9.745 | 9.789 | 31,553 | +0.02(+0.23%) |
Jul 23, 2018 | 9.774 | 9.826 | 9.745 | 9.766 | 123,258 | -0.02(-0.23%) |
Jul 20, 2018 | 9.789 | 9.818 | 9.760 | 9.789 | 58,359 | -0.01(-0.07%) |
Jul 19, 2018 | 9.723 | 9.804 | 9.716 | 9.796 | 71,185 | +0.05(+0.53%) |
Jul 18, 2018 | 9.782 | 9.782 | 9.731 | 9.745 | 51,263 | -0.04(-0.37%) |
Jul 17, 2018 | 9.731 | 9.782 | 9.723 | 9.782 | 75,866 | +0.06(+0.60%) |
Jul 16, 2018 | 9.701 | 9.782 | 9.693 | 9.723 | 73,837 | +0.00(+0.00%) |
Jul 13, 2018 | 9.760 | 9.760 | 9.687 | 9.723 | 54,342 | -0.00(-0.01%) |
Jul 12, 2018 | 9.679 | 9.738 | 9.661 | 9.724 | 93,870 | +0.07(+0.69%) |
Jul 11, 2018 | 9.650 | 9.694 | 9.621 | 9.657 | 68,545 | +0.00(+0.00%) |
Jul 10, 2018 | 9.672 | 9.708 | 9.657 | 9.657 | 59,570 | -0.03(-0.30%) |
Jul 09, 2018 | 9.687 | 9.716 | 9.647 | 9.687 | 80,779 | +0.01(+0.15%) |
Jul 06, 2018 | 9.657 | 9.709 | 9.657 | 9.672 | 73,923 | +0.01(+0.08%) |
Jul 05, 2018 | 9.738 | 9.738 | 9.657 | 9.665 | 23,234 | -0.01(-0.08%) |
Jul 03, 2018 | 9.672 | 9.672 | 9.672 | 0 | -0.05(-0.53%) | |
Jul 02, 2018 | 9.723 | 9.723 | 9.660 | 9.723 | 62,442 | +0.12(+1.21%) |
Jun 29, 2018 | 9.657 | 9.563 | 9.606 | 63,842 | +0.07(+0.69%) | |
Jun 28, 2018 | 9.541 | 9.628 | 9.541 | 9.541 | 58,506 | +0.00(+0.00%) |
Jun 27, 2018 | 9.577 | 9.585 | 9.533 | 9.541 | 41,104 | -0.02(-0.23%) |
Jun 26, 2018 | 9.504 | 9.577 | 9.482 | 9.563 | 44,114 | +0.06(+0.61%) |
Jun 25, 2018 | 9.592 | 9.592 | 9.497 | 9.504 | 59,553 | -0.04(-0.46%) |
Jun 22, 2018 | 9.555 | 9.555 | 9.504 | 9.548 | 58,350 | +0.04(+0.46%) |
Jun 21, 2018 | 9.519 | 9.519 | 9.482 | 9.504 | 102,913 | +0.00(+0.00%) |
Jun 20, 2018 | 9.526 | 9.549 | 9.497 | 9.504 | 36,449 | +0.00(+0.00%) |
Jun 19, 2018 | 9.482 | 9.526 | 9.468 | 9.504 | 112,732 | +0.03(+0.31%) |
Jun 18, 2018 | 9.599 | 9.599 | 9.453 | 9.475 | 109,806 | -0.05(-0.54%) |
Jun 15, 2018 | 9.599 | 9.490 | 9.526 | 109,908 | -0.04(-0.46%) | |
Jun 14, 2018 | 9.585 | 9.585 | 9.548 | 9.570 | 52,506 | +0.01(+0.07%) |
Jun 13, 2018 | 9.585 | 9.636 | 9.555 | 9.564 | 59,515 | -0.02(-0.22%) |
Jun 12, 2018 | 9.621 | 9.636 | 9.581 | 9.585 | 33,569 | -0.04(-0.45%) |
Jun 11, 2018 | 9.687 | 9.687 | 9.563 | 9.628 | 66,474 | +0.03(+0.30%) |
Jun 08, 2018 | 9.555 | 9.599 | 9.555 | 9.599 | 22,027 | +0.05(+0.53%) |
Jun 07, 2018 | 9.476 | 9.563 | 9.476 | 9.548 | 55,461 | +0.00(+0.00%) |
Jun 06, 2018 | 9.534 | 9.548 | 79,657 | -0.09(-0.98%) | ||
Jun 05, 2018 | 9.650 | 9.686 | 9.627 | 9.643 | 32,824 | +0.04(+0.40%) |
Jun 04, 2018 | 9.766 | 9.766 | 9.628 | 9.604 | 120,652 | -0.13(-1.37%) |
Jun 01, 2018 | 9.752 | 9.752 | 9.679 | 9.737 | 57,667 | +0.04(+0.37%) |
May 31, 2018 | 9.723 | 9.744 | 9.686 | 9.701 | 34,796 | +0.01(+0.15%) |
May 30, 2018 | 9.614 | 9.730 | 9.541 | 9.686 | 150,875 | +0.12(+1.21%) |
May 29, 2018 | 9.548 | 9.606 | 9.541 | 9.570 | 52,207 | +0.04(+0.38%) |
May 25, 2018 | 9.534 | 9.534 | 9.534 | 0 | +0.08(+0.84%) | |
May 24, 2018 | 9.330 | 9.468 | 9.330 | 9.454 | 53,531 | +0.06(+0.62%) |
May 23, 2018 | 9.360 | 9.396 | 9.330 | 9.396 | 72,726 | +0.05(+0.54%) |
May 22, 2018 | 9.345 | 9.352 | 9.312 | 9.345 | 77,264 | +0.01(+0.16%) |
May 21, 2018 | 9.454 | 9.454 | 9.134 | 9.330 | 343,509 | -0.12(-1.23%) |
May 18, 2018 | 9.410 | 9.454 | 9.335 | 9.447 | 155,722 | +0.03(+0.31%) |
May 17, 2018 | 9.381 | 9.432 | 9.352 | 9.418 | 119,544 | +0.04(+0.39%) |
May 16, 2018 | 9.454 | 9.483 | 9.381 | 9.381 | 168,900 | -0.07(-0.77%) |
May 15, 2018 | 9.439 | 9.454 | 9.381 | 9.454 | 87,678 | +0.01(+0.08%) |
May 14, 2018 | 9.468 | 9.497 | 9.425 | 9.447 | 86,882 | +0.03(+0.31%) |
May 11, 2018 | 9.483 | 9.497 | 9.418 | 9.418 | 54,719 | -0.07(-0.69%) |
May 10, 2018 | 9.490 | 9.490 | 9.410 | 9.483 | 107,975 | +0.02(+0.23%) |
May 09, 2018 | 9.382 | 9.461 | 9.367 | 9.461 | 68,445 | +0.08(+0.85%) |
May 08, 2018 | 9.454 | 9.454 | 9.382 | 9.382 | 55,916 | -0.05(-0.54%) |
May 07, 2018 | 9.447 | 9.447 | 9.389 | 9.433 | 93,946 | +0.03(+0.31%) |
May 04, 2018 | 9.404 | 9.425 | 9.346 | 9.404 | 101,198 | +0.07(+0.70%) |
May 03, 2018 | 9.310 | 9.360 | 9.295 | 9.339 | 88,500 | +0.04(+0.39%) |
May 02, 2018 | 9.295 | 9.307 | 9.273 | 9.302 | 56,479 | -0.01(-0.08%) |