Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.605 | 9.636 | 9.605 | 9.613 | 51,104 | -0.01(-0.08%) |
Jul 30, 2018 | 9.620 | 9.635 | 9.582 | 9.620 | 47,300 | -0.02(-0.24%) |
Jul 27, 2018 | 9.620 | 9.643 | 9.620 | 9.643 | 14,388 | +0.02(+0.16%) |
Jul 26, 2018 | 9.643 | 9.647 | 9.613 | 9.628 | 65,382 | -0.02(-0.20%) |
Jul 25, 2018 | 9.628 | 9.651 | 9.628 | 9.647 | 54,091 | +0.02(+0.20%) |
Jul 24, 2018 | 9.682 | 9.682 | 9.628 | 9.628 | 35,784 | -0.06(-0.64%) |
Jul 23, 2018 | 9.697 | 9.705 | 9.643 | 9.690 | 88,100 | +0.01(+0.08%) |
Jul 20, 2018 | 9.659 | 9.690 | 9.659 | 9.682 | 62,074 | +0.02(+0.16%) |
Jul 19, 2018 | 9.620 | 9.674 | 9.620 | 9.667 | 91,621 | +0.05(+0.48%) |
Jul 18, 2018 | 9.589 | 9.643 | 9.589 | 9.620 | 66,937 | +0.02(+0.16%) |
Jul 17, 2018 | 9.574 | 9.605 | 9.566 | 9.605 | 42,063 | +0.02(+0.24%) |
Jul 16, 2018 | 9.582 | 9.589 | 9.559 | 9.582 | 72,670 | +0.01(+0.08%) |
Jul 13, 2018 | 9.543 | 9.566 | 9.538 | 9.574 | 41,361 | +0.03(+0.36%) |
Jul 12, 2018 | 9.547 | 9.547 | 9.493 | 9.540 | 40,017 | +0.00(+0.00%) |
Jul 11, 2018 | 9.501 | 9.540 | 9.492 | 9.540 | 49,851 | +0.05(+0.49%) |
Jul 10, 2018 | 9.509 | 9.532 | 9.478 | 9.493 | 37,678 | -0.02(-0.24%) |
Jul 09, 2018 | 9.509 | 9.532 | 9.478 | 9.517 | 78,209 | -0.01(-0.08%) |
Jul 06, 2018 | 9.501 | 9.524 | 9.478 | 9.524 | 205,929 | +0.04(+0.41%) |
Jul 05, 2018 | 9.493 | 9.532 | 9.459 | 9.486 | 159,115 | -0.02(-0.24%) |
Jul 03, 2018 | 9.509 | 9.509 | 9.509 | 0 | -0.08(-0.80%) | |
Jul 02, 2018 | 9.586 | 9.609 | 9.578 | 9.586 | 36,519 | +0.02(+0.24%) |
Jun 29, 2018 | 9.563 | 9.601 | 9.532 | 9.563 | 50,032 | +0.00(+0.00%) |
Jun 28, 2018 | 9.593 | 9.593 | 9.547 | 9.563 | 135,762 | -0.03(-0.32%) |
Jun 27, 2018 | 9.609 | 9.609 | 9.580 | 9.593 | 25,704 | +0.00(+0.00%) |
Jun 26, 2018 | 9.578 | 9.609 | 9.553 | 9.593 | 105,015 | +0.01(+0.08%) |
Jun 25, 2018 | 9.555 | 9.586 | 9.547 | 9.586 | 56,639 | +0.05(+0.56%) |
Jun 22, 2018 | 9.547 | 9.577 | 9.532 | 9.532 | 47,751 | -0.02(-0.16%) |
Jun 21, 2018 | 9.547 | 9.586 | 9.547 | 9.547 | 71,633 | -0.01(-0.08%) |
Jun 20, 2018 | 9.532 | 9.563 | 9.527 | 9.555 | 80,808 | +0.02(+0.24%) |
Jun 19, 2018 | 9.517 | 9.533 | 9.497 | 9.532 | 59,850 | +0.04(+0.40%) |
Jun 18, 2018 | 9.501 | 9.524 | 9.493 | 9.493 | 48,260 | +0.00(+0.00%) |
Jun 15, 2018 | 9.517 | 9.493 | 9.493 | 92,700 | -0.02(-0.24%) | |
Jun 14, 2018 | 9.563 | 9.563 | 9.517 | 9.517 | 70,666 | -0.01(-0.16%) |
Jun 13, 2018 | 9.532 | 9.570 | 9.524 | 9.532 | 42,086 | -0.01(-0.08%) |
Jun 12, 2018 | 9.532 | 9.547 | 9.524 | 9.539 | 27,879 | +0.02(+0.16%) |
Jun 11, 2018 | 9.524 | 9.555 | 9.524 | 9.524 | 33,130 | -0.02(-0.24%) |
Jun 08, 2018 | 9.562 | 9.585 | 9.539 | 9.547 | 76,003 | -0.05(-0.56%) |
Jun 07, 2018 | 9.562 | 9.600 | 9.562 | 9.600 | 42,013 | +0.03(+0.32%) |
Jun 06, 2018 | 9.555 | 9.570 | 58,188 | -0.04(-0.40%) | ||
Jun 05, 2018 | 9.600 | 9.631 | 9.577 | 9.608 | 54,200 | +0.00(+0.00%) |
Jun 04, 2018 | 9.608 | 9.616 | 9.577 | 9.608 | 83,802 | +0.01(+0.08%) |
Jun 01, 2018 | 9.616 | 9.616 | 9.577 | 9.600 | 45,405 | -0.01(-0.08%) |
May 31, 2018 | 9.631 | 9.631 | 9.597 | 9.608 | 67,531 | +0.02(+0.16%) |
May 30, 2018 | 9.600 | 9.600 | 9.557 | 9.593 | 55,093 | -0.01(-0.08%) |
May 29, 2018 | 9.547 | 9.600 | 9.547 | 9.600 | 102,620 | +0.07(+0.72%) |
May 25, 2018 | 9.532 | 9.532 | 9.532 | 0 | +0.02(+0.24%) | |
May 24, 2018 | 9.509 | 9.532 | 9.497 | 9.509 | 99,237 | +0.02(+0.16%) |
May 23, 2018 | 9.509 | 9.516 | 9.478 | 9.493 | 70,628 | -0.01(-0.08%) |
May 22, 2018 | 9.478 | 9.501 | 9.470 | 9.501 | 46,889 | +0.01(+0.08%) |
May 21, 2018 | 9.470 | 9.509 | 9.470 | 9.493 | 76,222 | -0.01(-0.08%) |
May 18, 2018 | 9.470 | 9.516 | 9.455 | 9.501 | 77,413 | +0.02(+0.16%) |
May 17, 2018 | 9.463 | 9.493 | 9.463 | 9.486 | 52,122 | -0.02(-0.16%) |
May 16, 2018 | 9.470 | 9.509 | 9.455 | 9.501 | 49,359 | +0.02(+0.16%) |
May 15, 2018 | 9.524 | 9.524 | 9.470 | 9.486 | 85,074 | -0.04(-0.40%) |
May 14, 2018 | 9.532 | 9.564 | 9.524 | 9.524 | 69,985 | +0.03(+0.33%) |
May 11, 2018 | 9.516 | 9.546 | 9.478 | 9.493 | 53,535 | +0.00(+0.00%) |
May 10, 2018 | 9.455 | 9.494 | 9.447 | 9.493 | 68,869 | +0.04(+0.40%) |
May 09, 2018 | 9.432 | 9.481 | 9.432 | 9.455 | 114,847 | -0.03(-0.32%) |
May 08, 2018 | 9.470 | 9.508 | 9.424 | 9.485 | 86,752 | -0.02(-0.16%) |
May 07, 2018 | 9.485 | 9.523 | 9.455 | 9.501 | 67,899 | +0.01(+0.08%) |
May 04, 2018 | 9.455 | 9.523 | 9.447 | 9.493 | 67,313 | +0.05(+0.48%) |
May 03, 2018 | 9.470 | 9.523 | 9.447 | 9.447 | 95,227 | -0.02(-0.24%) |
May 02, 2018 | 9.462 | 9.478 | 9.455 | 9.470 | 61,362 | +0.01(+0.08%) |