Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.234 | 9.277 | 9.203 | 9.203 | 84,087 | -0.05(-0.50%) |
Jul 30, 2018 | 9.234 | 9.250 | 9.203 | 9.250 | 81,801 | -0.02(-0.17%) |
Jul 27, 2018 | 9.258 | 9.269 | 9.242 | 9.265 | 55,035 | +0.01(+0.08%) |
Jul 26, 2018 | 9.273 | 9.281 | 9.250 | 9.258 | 75,791 | -0.02(-0.17%) |
Jul 25, 2018 | 9.219 | 9.281 | 9.211 | 9.273 | 118,719 | +0.05(+0.50%) |
Jul 24, 2018 | 9.265 | 9.304 | 9.219 | 9.227 | 72,383 | -0.05(-0.50%) |
Jul 23, 2018 | 9.319 | 9.319 | 9.219 | 9.273 | 70,028 | -0.02(-0.17%) |
Jul 20, 2018 | 9.273 | 9.304 | 9.258 | 9.288 | 36,996 | +0.01(+0.08%) |
Jul 19, 2018 | 9.250 | 9.281 | 9.242 | 9.281 | 110,142 | +0.02(+0.25%) |
Jul 18, 2018 | 9.250 | 9.281 | 9.242 | 9.258 | 82,237 | +0.01(+0.08%) |
Jul 17, 2018 | 9.219 | 9.252 | 9.219 | 9.250 | 60,673 | +0.03(+0.34%) |
Jul 16, 2018 | 9.227 | 9.234 | 9.211 | 9.219 | 101,772 | +0.01(+0.08%) |
Jul 13, 2018 | 9.211 | 9.229 | 9.192 | 9.211 | 44,214 | +0.02(+0.19%) |
Jul 12, 2018 | 9.209 | 9.216 | 9.186 | 9.194 | 40,487 | +0.00(+0.00%) |
Jul 11, 2018 | 9.217 | 9.217 | 9.178 | 9.194 | 38,669 | +0.00(+0.00%) |
Jul 10, 2018 | 9.186 | 9.194 | 9.183 | 9.194 | 84,090 | +0.02(+0.25%) |
Jul 09, 2018 | 9.232 | 9.240 | 9.171 | 9.171 | 94,083 | -0.05(-0.50%) |
Jul 06, 2018 | 9.201 | 9.248 | 9.194 | 9.217 | 165,269 | -0.02(-0.17%) |
Jul 05, 2018 | 9.209 | 9.232 | 9.171 | 9.232 | 86,379 | +0.02(+0.25%) |
Jul 03, 2018 | 9.209 | 9.209 | 9.209 | 0 | -0.07(-0.75%) | |
Jul 02, 2018 | 9.286 | 9.302 | 9.263 | 9.279 | 74,088 | +0.02(+0.19%) |
Jun 29, 2018 | 9.232 | 9.263 | 9.217 | 9.261 | 69,265 | +0.04(+0.40%) |
Jun 28, 2018 | 9.232 | 9.245 | 9.209 | 9.225 | 37,533 | -0.01(-0.08%) |
Jun 27, 2018 | 9.225 | 9.240 | 9.205 | 9.232 | 54,151 | +0.02(+0.25%) |
Jun 26, 2018 | 9.201 | 9.255 | 9.201 | 9.209 | 78,142 | +0.00(+0.00%) |
Jun 25, 2018 | 9.217 | 9.248 | 9.201 | 9.209 | 66,436 | -0.02(-0.17%) |
Jun 22, 2018 | 9.217 | 9.294 | 9.201 | 9.225 | 50,816 | +0.02(+0.17%) |
Jun 21, 2018 | 9.194 | 9.232 | 9.190 | 9.209 | 78,342 | +0.00(+0.00%) |
Jun 20, 2018 | 9.217 | 9.220 | 9.186 | 9.209 | 74,135 | +0.02(+0.17%) |
Jun 19, 2018 | 9.171 | 9.194 | 9.163 | 9.194 | 79,707 | +0.02(+0.25%) |
Jun 18, 2018 | 9.171 | 9.182 | 9.155 | 9.171 | 73,589 | -0.01(-0.08%) |
Jun 15, 2018 | 9.201 | 9.178 | 9.178 | 53,202 | -0.02(-0.25%) | |
Jun 14, 2018 | 9.209 | 9.209 | 9.163 | 9.201 | 139,528 | +0.01(+0.06%) |
Jun 13, 2018 | 9.180 | 9.211 | 9.176 | 9.196 | 47,974 | +0.02(+0.17%) |
Jun 12, 2018 | 9.219 | 9.219 | 9.165 | 9.180 | 146,292 | -0.04(-0.42%) |
Jun 11, 2018 | 9.219 | 9.230 | 9.211 | 9.219 | 32,971 | +0.00(+0.00%) |
Jun 08, 2018 | 9.265 | 9.280 | 9.211 | 9.219 | 76,692 | -0.04(-0.41%) |
Jun 07, 2018 | 9.242 | 9.280 | 9.219 | 9.257 | 84,180 | +0.04(+0.42%) |
Jun 06, 2018 | 9.211 | 9.219 | 92,896 | -0.04(-0.41%) | ||
Jun 05, 2018 | 9.234 | 9.280 | 9.219 | 9.257 | 84,586 | +0.02(+0.17%) |
Jun 04, 2018 | 9.265 | 9.276 | 9.188 | 9.242 | 86,375 | +0.00(+0.00%) |
Jun 01, 2018 | 9.249 | 9.303 | 9.234 | 9.242 | 93,194 | -0.01(-0.08%) |
May 31, 2018 | 9.249 | 9.265 | 9.219 | 9.249 | 81,740 | +0.03(+0.33%) |
May 30, 2018 | 9.219 | 9.226 | 9.203 | 9.219 | 57,332 | +0.02(+0.17%) |
May 29, 2018 | 9.234 | 9.234 | 9.203 | 9.203 | 83,430 | +0.03(+0.34%) |
May 25, 2018 | 9.173 | 9.173 | 9.173 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.157 | 9.203 | 9.157 | 9.173 | 87,659 | +0.02(+0.17%) |
May 23, 2018 | 9.111 | 9.157 | 9.111 | 9.157 | 70,464 | +0.05(+0.59%) |
May 22, 2018 | 9.126 | 9.173 | 9.103 | 9.103 | 98,116 | -0.03(-0.34%) |
May 21, 2018 | 9.126 | 9.157 | 9.126 | 9.134 | 74,414 | +0.00(+0.00%) |
May 18, 2018 | 9.103 | 9.157 | 9.100 | 9.134 | 102,171 | +0.03(+0.34%) |
May 17, 2018 | 9.149 | 9.149 | 9.103 | 9.103 | 51,685 | -0.04(-0.42%) |
May 16, 2018 | 9.126 | 9.142 | 9.103 | 9.142 | 120,249 | -0.01(-0.08%) |
May 15, 2018 | 9.142 | 9.196 | 9.119 | 9.149 | 108,333 | -0.02(-0.17%) |
May 14, 2018 | 9.196 | 9.219 | 9.163 | 9.165 | 148,257 | +0.01(+0.06%) |
May 11, 2018 | 9.167 | 9.182 | 9.144 | 9.159 | 146,480 | +0.01(+0.08%) |
May 10, 2018 | 9.106 | 9.151 | 9.106 | 9.151 | 86,613 | +0.05(+0.50%) |
May 09, 2018 | 9.052 | 9.113 | 9.052 | 9.106 | 133,964 | +0.00(+0.00%) |
May 08, 2018 | 9.098 | 9.121 | 9.090 | 9.106 | 146,841 | -0.03(-0.34%) |
May 07, 2018 | 9.106 | 9.144 | 9.098 | 9.136 | 92,726 | +0.03(+0.34%) |
May 04, 2018 | 9.113 | 9.159 | 9.090 | 9.106 | 95,249 | -0.00(-0.01%) |
May 03, 2018 | 9.121 | 9.159 | 9.098 | 9.106 | 131,792 | -0.02(-0.24%) |
May 02, 2018 | 9.090 | 9.128 | 9.083 | 9.128 | 65,418 | +0.03(+0.34%) |