Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.197 | 9.204 | 9.166 | 9.172 | 109,320 | -0.01(-0.14%) |
Jul 30, 2018 | 9.210 | 9.229 | 9.185 | 9.185 | 122,300 | -0.06(-0.61%) |
Jul 27, 2018 | 9.242 | 9.261 | 9.235 | 9.242 | 134,610 | -0.02(-0.20%) |
Jul 26, 2018 | 9.261 | 9.261 | 9.242 | 9.261 | 143,663 | -0.01(-0.08%) |
Jul 25, 2018 | 9.216 | 9.286 | 9.216 | 9.267 | 192,845 | +0.01(+0.08%) |
Jul 24, 2018 | 9.191 | 9.261 | 9.178 | 9.261 | 247,460 | +0.08(+0.89%) |
Jul 23, 2018 | 9.135 | 9.179 | 9.128 | 9.179 | 244,368 | +0.05(+0.55%) |
Jul 20, 2018 | 9.097 | 9.135 | 9.097 | 9.129 | 116,253 | +0.01(+0.14%) |
Jul 19, 2018 | 9.104 | 9.129 | 9.104 | 9.116 | 132,798 | +0.01(+0.07%) |
Jul 18, 2018 | 9.123 | 9.148 | 9.110 | 9.110 | 107,842 | -0.02(-0.21%) |
Jul 17, 2018 | 9.116 | 9.129 | 9.100 | 9.129 | 150,888 | +0.02(+0.21%) |
Jul 16, 2018 | 9.116 | 9.129 | 9.091 | 9.110 | 187,294 | -0.00(-0.00%) |
Jul 13, 2018 | 9.141 | 9.141 | 9.104 | 9.110 | 182,091 | -0.03(-0.27%) |
Jul 12, 2018 | 9.154 | 9.154 | 9.110 | 9.135 | 166,419 | -0.01(-0.14%) |
Jul 11, 2018 | 9.160 | 9.173 | 9.141 | 9.148 | 111,174 | -0.01(-0.07%) |
Jul 10, 2018 | 9.166 | 9.166 | 9.141 | 9.154 | 125,474 | +0.00(+0.00%) |
Jul 09, 2018 | 9.135 | 9.166 | 9.129 | 9.154 | 258,446 | +0.02(+0.21%) |
Jul 06, 2018 | 9.097 | 9.141 | 9.091 | 9.135 | 136,000 | +0.03(+0.34%) |
Jul 05, 2018 | 9.091 | 9.122 | 9.091 | 9.104 | 100,251 | +0.02(+0.21%) |
Jul 03, 2018 | 9.085 | 9.085 | 9.085 | 0 | +0.04(+0.49%) | |
Jul 02, 2018 | 9.097 | 9.110 | 9.035 | 9.041 | 171,571 | -0.05(-0.55%) |
Jun 29, 2018 | 9.104 | 9.129 | 9.047 | 9.091 | 274,636 | +0.03(+0.28%) |
Jun 28, 2018 | 9.154 | 9.154 | 9.041 | 9.066 | 226,235 | -0.08(-0.89%) |
Jun 27, 2018 | 9.173 | 9.179 | 9.129 | 9.148 | 175,101 | +0.00(+0.00%) |
Jun 26, 2018 | 9.148 | 9.173 | 9.135 | 9.148 | 101,582 | -0.01(-0.07%) |
Jun 25, 2018 | 9.192 | 9.204 | 9.135 | 9.154 | 99,076 | -0.04(-0.48%) |
Jun 22, 2018 | 9.179 | 9.198 | 9.166 | 9.198 | 128,490 | +0.04(+0.48%) |
Jun 21, 2018 | 9.292 | 9.292 | 9.141 | 9.154 | 328,555 | -0.13(-1.36%) |
Jun 20, 2018 | 9.249 | 9.280 | 9.231 | 9.280 | 111,717 | +0.07(+0.75%) |
Jun 19, 2018 | 9.236 | 9.249 | 9.211 | 9.211 | 139,077 | -0.04(-0.47%) |
Jun 18, 2018 | 9.249 | 9.266 | 9.230 | 9.255 | 150,114 | -0.03(-0.34%) |
Jun 15, 2018 | 9.286 | 9.193 | 9.286 | 206,341 | +0.09(+1.02%) | |
Jun 14, 2018 | 9.249 | 9.249 | 9.174 | 9.193 | 171,541 | -0.04(-0.47%) |
Jun 13, 2018 | 9.255 | 9.255 | 9.218 | 9.236 | 129,462 | +0.00(+0.00%) |
Jun 12, 2018 | 9.236 | 9.255 | 9.230 | 9.236 | 132,912 | -0.01(-0.13%) |
Jun 11, 2018 | 9.261 | 9.261 | 9.230 | 9.249 | 94,080 | +0.00(+0.00%) |
Jun 08, 2018 | 9.261 | 9.261 | 9.230 | 9.249 | 173,710 | +0.00(+0.00%) |
Jun 07, 2018 | 9.242 | 9.261 | 9.224 | 9.249 | 181,044 | +0.00(+0.00%) |
Jun 06, 2018 | 9.261 | 9.211 | 9.249 | 205,825 | +0.00(+0.00%) | |
Jun 05, 2018 | 9.205 | 9.249 | 9.186 | 9.249 | 183,802 | +0.04(+0.41%) |
Jun 04, 2018 | 9.299 | 9.342 | 9.205 | 9.211 | 272,659 | -0.08(-0.87%) |
Jun 01, 2018 | 9.292 | 9.298 | 9.267 | 9.292 | 217,792 | +0.02(+0.27%) |
May 31, 2018 | 9.324 | 9.324 | 9.261 | 9.267 | 181,219 | -0.05(-0.54%) |
May 30, 2018 | 9.274 | 9.342 | 9.267 | 9.317 | 234,702 | +0.06(+0.67%) |
May 29, 2018 | 9.261 | 9.286 | 9.227 | 9.255 | 251,290 | -0.01(-0.07%) |
May 25, 2018 | 9.261 | 9.261 | 9.261 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 9.311 | 9.311 | 9.255 | 9.267 | 172,268 | -0.02(-0.20%) |
May 23, 2018 | 9.274 | 9.305 | 9.255 | 9.286 | 120,396 | +0.02(+0.27%) |
May 22, 2018 | 9.336 | 9.336 | 9.255 | 9.261 | 218,182 | -0.07(-0.80%) |
May 21, 2018 | 9.243 | 9.336 | 9.236 | 9.336 | 323,964 | +0.11(+1.14%) |
May 18, 2018 | 9.236 | 9.243 | 9.218 | 9.230 | 216,594 | -0.03(-0.34%) |
May 17, 2018 | 9.292 | 9.292 | 9.236 | 9.261 | 140,763 | -0.02(-0.20%) |
May 16, 2018 | 9.286 | 9.310 | 9.280 | 9.280 | 114,384 | -0.02(-0.20%) |
May 15, 2018 | 9.298 | 9.311 | 9.261 | 9.298 | 157,877 | +0.01(+0.13%) |
May 14, 2018 | 9.348 | 9.367 | 9.255 | 9.286 | 207,600 | -0.03(-0.33%) |
May 11, 2018 | 9.230 | 9.317 | 9.230 | 9.317 | 183,623 | +0.10(+1.08%) |
May 10, 2018 | 9.255 | 9.292 | 9.218 | 9.218 | 254,280 | -0.04(-0.40%) |
May 09, 2018 | 9.305 | 9.330 | 9.261 | 9.255 | 234,730 | -0.05(-0.53%) |
May 08, 2018 | 9.336 | 9.348 | 9.290 | 9.305 | 305,785 | -0.01(-0.13%) |
May 07, 2018 | 9.354 | 9.367 | 9.317 | 9.317 | 253,034 | -0.04(-0.40%) |
May 04, 2018 | 9.342 | 9.366 | 9.330 | 9.354 | 282,346 | +0.02(+0.20%) |
May 03, 2018 | 9.379 | 9.385 | 9.330 | 9.336 | 191,661 | -0.07(-0.73%) |
May 02, 2018 | 9.373 | 9.404 | 9.354 | 9.404 | 295,898 | +0.03(+0.33%) |