Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.090 | 9.150 | 8.990 | 9.150 | 72,438 | +0.07(+0.77%) |
Jul 30, 2018 | 9.270 | 9.560 | 9.060 | 9.080 | 93,594 | -0.45(-4.72%) |
Jul 27, 2018 | 9.250 | 9.560 | 9.150 | 9.530 | 174,440 | +0.55(+6.12%) |
Jul 26, 2018 | 9.010 | 9.030 | 8.960 | 8.980 | 46,640 | -0.05(-0.55%) |
Jul 25, 2018 | 9.090 | 9.090 | 8.960 | 9.030 | 24,193 | +0.04(+0.44%) |
Jul 24, 2018 | 9.010 | 9.120 | 8.980 | 8.990 | 38,978 | -0.13(-1.43%) |
Jul 23, 2018 | 8.960 | 9.190 | 8.960 | 9.120 | 71,172 | +0.17(+1.90%) |
Jul 20, 2018 | 9.040 | 8.960 | 8.950 | 31,470 | -0.01(-0.11%) | |
Jul 19, 2018 | 8.910 | 9.040 | 8.910 | 8.960 | 28,330 | -0.01(-0.11%) |
Jul 18, 2018 | 8.910 | 9.100 | 8.910 | 8.970 | 32,846 | +0.01(+0.11%) |
Jul 17, 2018 | 8.980 | 9.000 | 8.900 | 8.960 | 31,763 | -0.05(-0.55%) |
Jul 16, 2018 | 9.150 | 9.150 | 8.910 | 9.010 | 56,651 | -0.11(-1.21%) |
Jul 13, 2018 | 9.150 | 9.180 | 9.060 | 9.120 | 20,368 | +0.00(+0.00%) |
Jul 12, 2018 | 9.120 | 9.230 | 9.100 | 9.120 | 37,723 | +0.01(+0.11%) |
Jul 11, 2018 | 9.050 | 9.150 | 9.050 | 9.110 | 17,030 | -0.01(-0.11%) |
Jul 10, 2018 | 9.130 | 9.140 | 9.040 | 9.120 | 33,005 | -0.01(-0.11%) |
Jul 09, 2018 | 9.190 | 9.320 | 9.080 | 9.130 | 51,205 | -0.03(-0.33%) |
Jul 06, 2018 | 9.170 | 9.210 | 9.140 | 9.160 | 27,257 | -0.05(-0.54%) |
Jul 05, 2018 | 9.150 | 9.580 | 9.120 | 9.210 | 31,604 | +0.00(+0.00%) |
Jul 04, 2018 | 9.090 | 9.260 | 9.090 | 9.210 | 25,483 | -0.03(-0.32%) |
Jul 03, 2018 | 9.640 | 9.640 | 9.130 | 9.240 | 40,196 | +0.10(+1.09%) |
Jun 29, 2018 | 9.140 | 9.140 | 9.140 | 0 | -0.10(-1.08%) | |
Jun 28, 2018 | 9.430 | 9.430 | 9.160 | 9.240 | 36,991 | -0.04(-0.43%) |
Jun 27, 2018 | 9.700 | 9.700 | 9.260 | 9.280 | 52,304 | -0.22(-2.32%) |
Jun 26, 2018 | 9.870 | 9.870 | 9.480 | 9.500 | 61,132 | -0.15(-1.55%) |
Jun 25, 2018 | 9.980 | 10.01 | 9.650 | 9.650 | 102,580 | -0.26(-2.62%) |
Jun 22, 2018 | 9.980 | 9.990 | 9.650 | 9.910 | 92,106 | +0.08(+0.81%) |
Jun 21, 2018 | 9.500 | 9.960 | 9.450 | 9.830 | 145,260 | +0.38(+4.02%) |
Jun 20, 2018 | 9.240 | 9.500 | 9.150 | 9.450 | 102,141 | +0.34(+3.73%) |
Jun 19, 2018 | 9.090 | 9.190 | 9.060 | 9.110 | 32,887 | -0.01(-0.11%) |
Jun 18, 2018 | 9.020 | 9.200 | 9.020 | 9.120 | 30,769 | +0.06(+0.66%) |
Jun 15, 2018 | 9.090 | 9.010 | 9.060 | 37,499 | -0.03(-0.33%) | |
Jun 14, 2018 | 9.090 | 9.180 | 9.040 | 9.090 | 44,686 | +0.01(+0.11%) |
Jun 13, 2018 | 9.100 | 9.190 | 9.060 | 9.080 | 27,364 | -0.04(-0.44%) |
Jun 12, 2018 | 9.200 | 9.260 | 9.060 | 9.120 | 29,617 | -0.08(-0.87%) |
Jun 11, 2018 | 9.320 | 9.320 | 9.160 | 9.200 | 28,651 | -0.01(-0.11%) |
Jun 08, 2018 | 9.100 | 9.230 | 9.100 | 9.210 | 19,625 | +0.12(+1.32%) |
Jun 07, 2018 | 9.310 | 9.330 | 9.090 | 9.090 | 34,331 | -0.15(-1.62%) |
Jun 06, 2018 | 9.260 | 9.390 | 9.210 | 9.240 | 30,846 | +0.00(+0.00%) |
Jun 05, 2018 | 9.120 | 9.350 | 9.120 | 9.240 | 57,546 | +0.02(+0.22%) |
Jun 04, 2018 | 9.260 | 9.320 | 9.180 | 9.220 | 74,321 | +0.07(+0.77%) |
Jun 01, 2018 | 9.170 | 9.250 | 9.070 | 9.150 | 205,561 | +0.00(+0.00%) |
May 31, 2018 | 9.210 | 9.300 | 9.030 | 9.150 | 46,405 | +0.03(+0.33%) |
May 30, 2018 | 9.160 | 9.220 | 9.020 | 9.120 | 70,251 | -0.03(-0.33%) |
May 29, 2018 | 9.500 | 9.500 | 9.150 | 9.150 | 51,721 | -0.26(-2.76%) |
May 28, 2018 | 9.350 | 9.500 | 9.160 | 9.410 | 51,024 | +0.21(+2.28%) |
May 25, 2018 | 9.250 | 9.310 | 9.180 | 9.200 | 42,464 | -0.06(-0.65%) |
May 24, 2018 | 9.250 | 9.350 | 9.240 | 9.260 | 49,496 | +0.01(+0.11%) |
May 23, 2018 | 9.230 | 9.280 | 9.100 | 9.250 | 38,670 | +0.14(+1.54%) |
May 22, 2018 | 9.030 | 9.200 | 9.030 | 9.110 | 56,728 | -0.04(-0.44%) |
May 18, 2018 | 9.150 | 9.150 | 9.150 | 0 | -0.20(-2.14%) | |
May 17, 2018 | 9.500 | 9.500 | 9.250 | 9.350 | 59,675 | -0.13(-1.37%) |
May 16, 2018 | 9.700 | 9.800 | 9.450 | 9.480 | 104,387 | -0.04(-0.42%) |
May 15, 2018 | 9.420 | 9.520 | 9.400 | 9.520 | 62,079 | +0.15(+1.60%) |