Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.544 | 9.544 | 9.395 | 9.431 | 88,468 | -0.07(-0.76%) |
Jul 30, 2018 | 9.652 | 9.698 | 9.492 | 9.503 | 120,743 | -0.13(-1.39%) |
Jul 27, 2018 | 9.713 | 9.713 | 9.564 | 9.636 | 70,242 | -0.07(-0.69%) |
Jul 26, 2018 | 9.749 | 9.806 | 9.703 | 9.703 | 40,092 | -0.05(-0.47%) |
Jul 25, 2018 | 9.852 | 9.852 | 9.713 | 9.749 | 44,453 | -0.06(-0.63%) |
Jul 24, 2018 | 9.837 | 9.868 | 9.713 | 9.811 | 108,473 | +0.05(+0.53%) |
Jul 23, 2018 | 9.832 | 9.852 | 9.760 | 9.760 | 120,303 | +0.00(+0.00%) |
Jul 20, 2018 | 9.713 | 9.806 | 9.535 | 9.760 | 86,240 | +0.08(+0.85%) |
Jul 19, 2018 | 9.739 | 9.790 | 9.662 | 9.677 | 99,532 | -0.11(-1.10%) |
Jul 18, 2018 | 9.739 | 9.826 | 9.693 | 9.785 | 33,126 | +0.01(+0.11%) |
Jul 17, 2018 | 9.770 | 9.834 | 9.713 | 9.775 | 56,633 | +0.01(+0.05%) |
Jul 16, 2018 | 9.564 | 9.770 | 9.564 | 9.770 | 72,015 | +0.22(+2.31%) |
Jul 13, 2018 | 9.724 | 9.724 | 9.487 | 9.549 | 123,611 | -0.19(-1.90%) |
Jul 12, 2018 | 9.832 | 9.832 | 9.718 | 9.734 | 58,342 | -0.08(-0.84%) |
Jul 11, 2018 | 9.811 | 9.965 | 9.811 | 9.816 | 37,611 | -0.06(-0.62%) |
Jul 10, 2018 | 9.765 | 9.914 | 9.749 | 9.878 | 102,318 | +0.08(+0.84%) |
Jul 09, 2018 | 9.708 | 9.814 | 9.708 | 9.796 | 80,796 | +0.12(+1.22%) |
Jul 06, 2018 | 9.724 | 9.821 | 9.672 | 9.677 | 56,948 | -0.03(-0.32%) |
Jul 05, 2018 | 9.806 | 9.806 | 9.698 | 9.708 | 94,062 | +0.01(+0.11%) |
Jul 03, 2018 | 9.698 | 9.698 | 9.698 | 0 | -0.04(-0.37%) | |
Jul 02, 2018 | 9.688 | 9.770 | 9.657 | 9.734 | 52,425 | +0.00(+0.00%) |
Jun 29, 2018 | 9.816 | 9.888 | 9.595 | 9.734 | 146,896 | -0.08(-0.79%) |
Jun 28, 2018 | 9.698 | 9.811 | 9.607 | 9.811 | 123,072 | +0.13(+1.38%) |
Jun 27, 2018 | 9.790 | 9.837 | 9.629 | 9.677 | 79,376 | -0.11(-1.15%) |
Jun 26, 2018 | 9.883 | 9.883 | 9.770 | 9.790 | 67,158 | -0.10(-1.04%) |
Jun 25, 2018 | 9.842 | 9.939 | 9.765 | 9.893 | 55,898 | +0.01(+0.05%) |
Jun 22, 2018 | 9.939 | 9.960 | 9.729 | 9.888 | 433,659 | -0.01(-0.05%) |
Jun 21, 2018 | 9.801 | 9.991 | 9.662 | 9.893 | 136,494 | +0.09(+0.94%) |
Jun 20, 2018 | 9.724 | 9.888 | 9.662 | 9.801 | 144,435 | +0.10(+1.06%) |
Jun 19, 2018 | 9.456 | 9.775 | 9.405 | 9.698 | 163,674 | +0.22(+2.28%) |
Jun 18, 2018 | 9.436 | 9.575 | 9.359 | 9.482 | 212,346 | +0.04(+0.44%) |
Jun 15, 2018 | 9.549 | 9.508 | 9.441 | 335,305 | -0.07(-0.70%) | |
Jun 14, 2018 | 9.616 | 9.739 | 9.415 | 9.508 | 290,510 | -0.07(-0.70%) |
Jun 13, 2018 | 9.528 | 9.734 | 9.441 | 9.575 | 481,525 | +0.08(+0.81%) |
Jun 12, 2018 | 9.636 | 9.662 | 9.497 | 9.497 | 89,206 | -0.11(-1.12%) |
Jun 11, 2018 | 9.693 | 9.762 | 9.553 | 9.605 | 115,849 | -0.04(-0.43%) |
Jun 08, 2018 | 9.657 | 9.760 | 9.616 | 9.647 | 79,648 | +0.03(+0.27%) |
Jun 07, 2018 | 9.765 | 9.803 | 9.616 | 9.621 | 49,385 | -0.09(-0.95%) |
Jun 06, 2018 | 9.688 | 9.852 | 9.518 | 9.713 | 140,136 | +0.06(+0.64%) |
Jun 05, 2018 | 9.585 | 9.765 | 9.580 | 9.652 | 75,649 | +0.10(+1.08%) |
Jun 04, 2018 | 9.513 | 9.706 | 9.487 | 9.549 | 315,276 | +0.07(+0.70%) |
Jun 01, 2018 | 9.518 | 9.688 | 9.477 | 9.482 | 355,863 | +0.00(+0.00%) |
May 31, 2018 | 9.492 | 9.626 | 9.439 | 9.482 | 80,387 | +0.01(+0.05%) |
May 30, 2018 | 9.405 | 9.575 | 9.405 | 9.477 | 91,663 | +0.10(+1.10%) |
May 29, 2018 | 9.441 | 9.487 | 9.287 | 9.374 | 59,988 | -0.09(-0.98%) |
May 25, 2018 | 9.467 | 9.467 | 9.467 | 0 | +0.04(+0.44%) | |
May 24, 2018 | 9.467 | 9.467 | 9.359 | 9.426 | 21,847 | -0.04(-0.43%) |
May 23, 2018 | 9.436 | 9.518 | 9.415 | 9.467 | 28,861 | +0.02(+0.16%) |
May 22, 2018 | 9.477 | 9.611 | 9.451 | 9.451 | 83,746 | +0.04(+0.44%) |
May 21, 2018 | 9.374 | 9.462 | 9.312 | 9.410 | 72,871 | +0.06(+0.66%) |
May 18, 2018 | 9.462 | 9.482 | 9.328 | 9.348 | 288,165 | -0.08(-0.82%) |
May 17, 2018 | 9.307 | 9.456 | 9.251 | 9.426 | 43,904 | +0.10(+1.10%) |
May 16, 2018 | 9.215 | 9.357 | 9.215 | 9.323 | 48,646 | +0.09(+1.00%) |
May 15, 2018 | 9.148 | 9.351 | 9.148 | 9.230 | 46,899 | +0.06(+0.67%) |
May 14, 2018 | 9.364 | 9.364 | 9.143 | 9.169 | 95,926 | -0.20(-2.09%) |
May 11, 2018 | 9.374 | 9.503 | 9.338 | 9.364 | 90,210 | -0.02(-0.22%) |
May 10, 2018 | 9.261 | 9.400 | 9.241 | 9.384 | 64,282 | +0.16(+1.73%) |
May 09, 2018 | 9.220 | 9.359 | 9.091 | 9.225 | 76,939 | +0.03(+0.28%) |
May 08, 2018 | 9.199 | 9.467 | 9.194 | 9.199 | 85,518 | +0.02(+0.17%) |
May 07, 2018 | 9.174 | 9.390 | 9.040 | 9.184 | 400,493 | +0.04(+0.45%) |
May 04, 2018 | 9.030 | 9.241 | 8.968 | 9.143 | 125,309 | +0.10(+1.14%) |
May 03, 2018 | 9.102 | 9.122 | 8.963 | 9.040 | 30,885 | -0.07(-0.73%) |
May 02, 2018 | 9.071 | 9.210 | 9.050 | 9.107 | 42,904 | +0.02(+0.17%) |