Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.732 | 9.921 | 9.704 | 9.836 | 425,419 | +0.12(+1.26%) |
Jul 30, 2018 | 9.770 | 9.827 | 9.645 | 9.713 | 523,385 | -0.04(-0.39%) |
Jul 27, 2018 | 10.03 | 10.13 | 9.723 | 9.751 | 766,355 | -0.29(-2.92%) |
Jul 26, 2018 | 9.997 | 10.20 | 9.968 | 10.04 | 1,160,807 | +0.00(+0.00%) |
Jul 25, 2018 | 9.893 | 10.20 | 9.893 | 10.04 | 898,648 | +0.21(+2.11%) |
Jul 24, 2018 | 9.874 | 9.468 | 9.836 | 931,351 | +0.26(+2.66%) | |
Jul 23, 2018 | 9.798 | 9.534 | 9.581 | 658,308 | -0.23(-2.31%) | |
Jul 20, 2018 | 9.713 | 9.827 | 9.628 | 9.808 | 804,343 | +0.14(+1.47%) |
Jul 19, 2018 | 9.505 | 9.912 | 9.505 | 9.666 | 745,149 | -0.04(-0.39%) |
Jul 18, 2018 | 9.496 | 9.751 | 9.486 | 9.704 | 708,015 | +0.17(+1.78%) |
Jul 17, 2018 | 9.411 | 9.685 | 9.401 | 9.534 | 712,213 | -0.01(-0.10%) |
Jul 16, 2018 | 9.496 | 9.694 | 9.477 | 9.543 | 385,464 | +0.08(+0.80%) |
Jul 13, 2018 | 9.392 | 9.685 | 9.316 | 9.468 | 295,967 | -0.02(-0.20%) |
Jul 12, 2018 | 9.486 | 9.638 | 9.486 | 9.486 | 332,999 | +0.03(+0.30%) |
Jul 11, 2018 | 9.515 | 9.685 | 9.434 | 9.458 | 556,807 | -0.18(-1.86%) |
Jul 10, 2018 | 9.486 | 9.694 | 9.449 | 9.638 | 380,753 | +0.04(+0.39%) |
Jul 09, 2018 | 9.742 | 9.798 | 9.581 | 9.600 | 525,218 | -0.11(-1.17%) |
Jul 06, 2018 | 9.704 | 9.803 | 9.685 | 9.713 | 569,672 | -0.02(-0.19%) |
Jul 05, 2018 | 9.694 | 9.770 | 9.638 | 9.732 | 553,069 | +0.14(+1.48%) |
Jul 03, 2018 | 9.590 | 9.590 | 9.590 | 0 | +0.30(+3.26%) | |
Jul 02, 2018 | 9.307 | 9.401 | 9.118 | 9.288 | 306,214 | -0.04(-0.41%) |
Jun 29, 2018 | 9.222 | 9.392 | 9.175 | 9.326 | 363,572 | +0.17(+1.86%) |
Jun 28, 2018 | 9.175 | 9.297 | 9.113 | 9.156 | 581,974 | -0.02(-0.21%) |
Jun 27, 2018 | 9.297 | 9.326 | 9.165 | 9.175 | 555,374 | -0.09(-1.02%) |
Jun 26, 2018 | 9.260 | 9.364 | 9.241 | 9.269 | 370,565 | -0.05(-0.51%) |
Jun 25, 2018 | 9.335 | 9.477 | 9.231 | 9.316 | 604,488 | -0.06(-0.60%) |
Jun 22, 2018 | 9.269 | 9.417 | 9.203 | 9.373 | 555,246 | +0.11(+1.22%) |
Jun 21, 2018 | 9.090 | 9.269 | 8.948 | 9.260 | 744,496 | +0.19(+2.08%) |
Jun 20, 2018 | 9.175 | 9.283 | 9.061 | 9.071 | 729,117 | -0.07(-0.72%) |
Jun 19, 2018 | 9.760 | 9.864 | 9.099 | 9.137 | 1,717,126 | -0.77(-7.73%) |
Jun 18, 2018 | 9.959 | 10.03 | 9.836 | 9.902 | 571,311 | -0.12(-1.23%) |
Jun 15, 2018 | 10.25 | 10.09 | 10.03 | 2,964,680 | -0.07(-0.66%) | |
Jun 14, 2018 | 9.874 | 10.11 | 9.874 | 10.09 | 931,170 | +0.26(+2.69%) |
Jun 13, 2018 | 9.789 | 9.888 | 9.704 | 9.827 | 477,385 | +0.06(+0.58%) |
Jun 12, 2018 | 9.798 | 9.811 | 9.553 | 9.770 | 464,650 | +0.00(+0.00%) |
Jun 11, 2018 | 9.732 | 9.883 | 9.685 | 9.770 | 416,435 | +0.04(+0.39%) |
Jun 08, 2018 | 9.751 | 9.798 | 9.694 | 9.732 | 281,840 | -0.06(-0.58%) |
Jun 07, 2018 | 9.845 | 9.912 | 9.704 | 9.789 | 373,212 | -0.08(-0.77%) |
Jun 06, 2018 | 9.883 | 9.864 | 393,429 | +0.15(+1.56%) | ||
Jun 05, 2018 | 9.704 | 9.765 | 9.656 | 9.713 | 343,012 | +0.03(+0.29%) |
Jun 04, 2018 | 9.789 | 9.817 | 9.647 | 9.685 | 597,027 | -0.04(-0.39%) |
Jun 01, 2018 | 9.685 | 9.817 | 9.581 | 9.723 | 528,019 | +0.06(+0.59%) |
May 31, 2018 | 9.836 | 9.855 | 9.666 | 9.666 | 398,564 | -0.12(-1.25%) |
May 30, 2018 | 9.798 | 9.883 | 9.713 | 9.789 | 493,194 | -0.01(-0.10%) |
May 29, 2018 | 9.723 | 9.912 | 9.704 | 9.798 | 816,840 | -0.23(-2.26%) |
May 25, 2018 | 10.03 | 10.03 | 10.03 | 0 | -0.08(-0.75%) | |
May 24, 2018 | 9.987 | 10.12 | 9.949 | 10.10 | 668,012 | +0.18(+1.81%) |
May 23, 2018 | 9.656 | 9.959 | 9.610 | 9.921 | 499,324 | +0.21(+2.14%) |
May 22, 2018 | 9.751 | 9.864 | 9.699 | 9.713 | 534,474 | -0.02(-0.19%) |
May 21, 2018 | 9.704 | 9.808 | 9.671 | 9.732 | 547,706 | +0.03(+0.29%) |
May 18, 2018 | 9.647 | 9.779 | 9.591 | 9.704 | 827,156 | +0.03(+0.29%) |
May 17, 2018 | 9.732 | 9.791 | 9.581 | 9.675 | 512,546 | -0.03(-0.29%) |
May 16, 2018 | 9.864 | 9.921 | 9.666 | 9.704 | 736,864 | -0.11(-1.16%) |
May 15, 2018 | 9.949 | 9.978 | 9.732 | 9.817 | 704,174 | -0.18(-1.80%) |
May 14, 2018 | 10.25 | 10.27 | 9.803 | 9.997 | 986,853 | -0.25(-2.40%) |
May 11, 2018 | 9.987 | 10.81 | 9.864 | 10.24 | 2,196,173 | +0.39(+3.93%) |
May 10, 2018 | 9.770 | 9.997 | 9.770 | 9.855 | 999,161 | +0.14(+1.46%) |
May 09, 2018 | 9.685 | 9.817 | 9.609 | 9.713 | 1,117,285 | -0.01(-0.10%) |
May 08, 2018 | 9.647 | 9.760 | 9.571 | 9.723 | 806,862 | +0.08(+0.78%) |
May 07, 2018 | 9.685 | 9.772 | 9.638 | 9.647 | 386,271 | -0.06(-0.58%) |
May 04, 2018 | 9.770 | 9.855 | 9.675 | 9.704 | 616,859 | -0.05(-0.48%) |
May 03, 2018 | 9.827 | 9.864 | 9.713 | 9.751 | 438,360 | +0.03(+0.29%) |
May 02, 2018 | 9.704 | 9.921 | 9.666 | 9.723 | 1,079,290 | +0.04(+0.39%) |