Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.145 | 9.145 | 9.092 | 9.119 | 42,854 | +0.01(+0.10%) |
Jul 30, 2018 | 9.145 | 9.153 | 9.101 | 9.110 | 25,939 | -0.03(-0.38%) |
Jul 27, 2018 | 9.145 | 9.154 | 9.140 | 9.145 | 35,640 | -0.01(-0.08%) |
Jul 26, 2018 | 9.154 | 9.162 | 9.145 | 9.152 | 25,596 | -0.01(-0.11%) |
Jul 25, 2018 | 9.145 | 9.171 | 9.136 | 9.162 | 52,100 | +0.02(+0.19%) |
Jul 24, 2018 | 9.145 | 9.154 | 9.119 | 9.145 | 64,977 | -0.01(-0.10%) |
Jul 23, 2018 | 9.171 | 9.188 | 9.136 | 9.154 | 43,439 | -0.01(-0.10%) |
Jul 20, 2018 | 9.182 | 9.188 | 9.162 | 9.162 | 46,250 | -0.03(-0.28%) |
Jul 19, 2018 | 9.180 | 9.206 | 9.171 | 9.188 | 34,021 | +0.03(+0.29%) |
Jul 18, 2018 | 9.180 | 9.180 | 9.154 | 9.162 | 51,154 | -0.02(-0.19%) |
Jul 17, 2018 | 9.154 | 9.206 | 9.154 | 9.180 | 91,290 | +0.02(+0.19%) |
Jul 16, 2018 | 9.127 | 9.180 | 9.127 | 9.162 | 40,221 | +0.00(+0.00%) |
Jul 13, 2018 | 9.119 | 9.162 | 9.119 | 9.162 | 32,575 | +0.05(+0.56%) |
Jul 12, 2018 | 9.094 | 9.138 | 9.094 | 9.112 | 42,658 | +0.01(+0.10%) |
Jul 11, 2018 | 9.094 | 9.120 | 9.094 | 9.103 | 30,573 | +0.01(+0.10%) |
Jul 10, 2018 | 9.086 | 9.112 | 9.086 | 9.094 | 69,618 | -0.02(-0.19%) |
Jul 09, 2018 | 9.086 | 9.112 | 9.086 | 9.112 | 31,456 | +0.03(+0.38%) |
Jul 06, 2018 | 9.094 | 9.120 | 9.068 | 9.077 | 103,317 | -0.04(-0.48%) |
Jul 05, 2018 | 9.146 | 9.190 | 9.112 | 9.120 | 67,434 | -0.03(-0.38%) |
Jul 03, 2018 | 9.155 | 9.155 | 9.155 | 0 | -0.01(-0.09%) | |
Jul 02, 2018 | 9.190 | 9.207 | 9.138 | 9.164 | 53,676 | +0.02(+0.19%) |
Jun 29, 2018 | 9.181 | 9.181 | 9.112 | 9.146 | 61,282 | +0.03(+0.38%) |
Jun 28, 2018 | 9.103 | 9.146 | 9.103 | 9.112 | 20,120 | +0.02(+0.19%) |
Jun 27, 2018 | 9.103 | 9.120 | 9.094 | 9.094 | 31,337 | -0.02(-0.19%) |
Jun 26, 2018 | 9.120 | 9.129 | 9.068 | 9.112 | 33,047 | -0.01(-0.10%) |
Jun 25, 2018 | 9.129 | 9.146 | 9.112 | 9.120 | 32,848 | -0.02(-0.19%) |
Jun 22, 2018 | 9.164 | 9.164 | 9.094 | 9.138 | 24,637 | +0.04(+0.48%) |
Jun 21, 2018 | 9.112 | 9.112 | 9.086 | 9.094 | 62,763 | -0.03(-0.29%) |
Jun 20, 2018 | 9.094 | 9.129 | 9.092 | 9.120 | 41,619 | +0.02(+0.19%) |
Jun 19, 2018 | 9.068 | 9.120 | 9.060 | 9.103 | 65,586 | +0.03(+0.38%) |
Jun 18, 2018 | 9.068 | 9.112 | 9.060 | 9.068 | 70,454 | -0.01(-0.10%) |
Jun 15, 2018 | 9.146 | 9.068 | 9.077 | 33,342 | -0.04(-0.48%) | |
Jun 14, 2018 | 9.138 | 9.146 | 9.120 | 9.120 | 39,847 | -0.05(-0.49%) |
Jun 13, 2018 | 9.079 | 9.183 | 9.079 | 9.165 | 50,357 | +0.06(+0.66%) |
Jun 12, 2018 | 9.122 | 9.122 | 9.070 | 9.105 | 35,356 | -0.02(-0.19%) |
Jun 11, 2018 | 9.122 | 9.165 | 9.114 | 9.122 | 41,516 | -0.02(-0.19%) |
Jun 08, 2018 | 9.157 | 9.180 | 9.140 | 9.140 | 41,162 | -0.03(-0.28%) |
Jun 07, 2018 | 9.131 | 9.174 | 9.131 | 9.165 | 20,420 | +0.03(+0.38%) |
Jun 06, 2018 | 9.131 | 76,939 | -0.04(-0.47%) | |||
Jun 05, 2018 | 9.165 | 9.191 | 9.157 | 9.174 | 74,468 | +0.01(+0.09%) |
Jun 04, 2018 | 9.191 | 9.191 | 9.133 | 9.165 | 33,127 | -0.01(-0.09%) |
Jun 01, 2018 | 9.174 | 9.176 | 9.128 | 9.174 | 56,707 | +0.02(+0.19%) |
May 31, 2018 | 9.140 | 9.157 | 9.123 | 9.157 | 40,324 | +0.04(+0.47%) |
May 30, 2018 | 9.096 | 9.122 | 9.096 | 9.114 | 63,179 | -0.01(-0.09%) |
May 29, 2018 | 9.044 | 9.122 | 9.044 | 9.122 | 62,644 | +0.08(+0.86%) |
May 25, 2018 | 9.044 | 9.044 | 9.044 | 0 | -0.04(-0.48%) | |
May 24, 2018 | 9.027 | 9.096 | 9.027 | 9.088 | 81,516 | +0.07(+0.74%) |
May 23, 2018 | 8.984 | 9.027 | 8.975 | 9.021 | 101,572 | +0.04(+0.42%) |
May 22, 2018 | 8.993 | 9.009 | 8.958 | 8.984 | 88,677 | +0.00(+0.00%) |
May 21, 2018 | 8.975 | 9.001 | 8.975 | 8.984 | 33,423 | +0.00(+0.00%) |
May 18, 2018 | 8.984 | 9.010 | 8.975 | 8.984 | 33,246 | -0.03(-0.29%) |
May 17, 2018 | 9.019 | 9.027 | 8.967 | 9.010 | 50,186 | +0.00(+0.00%) |
May 16, 2018 | 9.027 | 9.062 | 9.001 | 9.010 | 73,456 | -0.03(-0.38%) |
May 15, 2018 | 9.027 | 9.062 | 9.010 | 9.044 | 41,019 | -0.01(-0.10%) |
May 14, 2018 | 9.027 | 9.114 | 9.027 | 9.053 | 52,304 | +0.01(+0.08%) |
May 11, 2018 | 9.029 | 9.063 | 9.029 | 9.046 | 32,843 | +0.03(+0.29%) |
May 10, 2018 | 9.038 | 9.055 | 9.020 | 9.020 | 40,584 | +0.00(+0.00%) |
May 09, 2018 | 9.055 | 9.072 | 9.003 | 9.020 | 48,763 | -0.05(-0.57%) |
May 08, 2018 | 9.055 | 9.072 | 9.046 | 9.072 | 20,049 | +0.02(+0.19%) |
May 07, 2018 | 9.106 | 9.115 | 9.055 | 9.055 | 43,133 | -0.02(-0.19%) |
May 04, 2018 | 9.081 | 9.106 | 9.072 | 9.072 | 28,650 | +0.00(+0.00%) |
May 03, 2018 | 9.046 | 9.089 | 9.046 | 9.072 | 17,114 | +0.02(+0.19%) |
May 02, 2018 | 8.995 | 9.055 | 8.986 | 9.055 | 27,185 | +0.05(+0.57%) |