Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.718 | 9.769 | 9.647 | 9.749 | 2,561,585 | +0.06(+0.63%) |
Jul 30, 2018 | 9.657 | 9.726 | 9.647 | 9.688 | 2,221,488 | +0.04(+0.37%) |
Jul 27, 2018 | 9.616 | 9.660 | 9.586 | 9.652 | 1,563,828 | +0.04(+0.37%) |
Jul 26, 2018 | 9.611 | 9.675 | 9.580 | 9.616 | 1,355,358 | +0.00(+0.00%) |
Jul 25, 2018 | 9.616 | 9.632 | 9.580 | 9.616 | 1,047,694 | +0.00(+0.00%) |
Jul 24, 2018 | 9.626 | 9.637 | 9.545 | 9.616 | 1,541,011 | -0.01(-0.11%) |
Jul 23, 2018 | 9.652 | 9.670 | 9.626 | 9.626 | 1,335,768 | -0.03(-0.26%) |
Jul 20, 2018 | 9.647 | 9.685 | 9.621 | 9.652 | 1,535,966 | +0.01(+0.11%) |
Jul 19, 2018 | 9.606 | 9.667 | 9.591 | 9.642 | 3,621,718 | +0.04(+0.37%) |
Jul 18, 2018 | 9.580 | 9.632 | 9.570 | 9.606 | 1,719,390 | +0.01(+0.11%) |
Jul 17, 2018 | 9.601 | 9.621 | 9.563 | 9.596 | 1,269,998 | +0.01(+0.05%) |
Jul 16, 2018 | 9.606 | 9.621 | 9.570 | 9.591 | 857,366 | +0.00(+0.00%) |
Jul 13, 2018 | 9.626 | 9.644 | 9.596 | 9.591 | 1,262,445 | -0.02(-0.21%) |
Jul 12, 2018 | 9.657 | 9.657 | 9.586 | 9.611 | 1,116,139 | -0.05(-0.48%) |
Jul 11, 2018 | 9.586 | 9.667 | 9.575 | 9.657 | 1,611,078 | +0.07(+0.69%) |
Jul 10, 2018 | 9.606 | 9.621 | 9.557 | 9.591 | 1,674,068 | -0.01(-0.11%) |
Jul 09, 2018 | 9.632 | 9.642 | 9.580 | 9.601 | 1,424,477 | -0.02(-0.16%) |
Jul 06, 2018 | 9.580 | 9.637 | 9.575 | 9.616 | 1,483,770 | +0.02(+0.21%) |
Jul 05, 2018 | 9.570 | 9.596 | 9.535 | 9.596 | 1,844,871 | +0.01(+0.11%) |
Jul 03, 2018 | 9.586 | 9.586 | 9.586 | 0 | +0.17(+1.79%) | |
Jul 02, 2018 | 9.315 | 9.417 | 9.300 | 9.417 | 1,563,777 | +0.09(+0.93%) |
Jun 29, 2018 | 9.387 | 9.407 | 9.305 | 9.330 | 1,994,416 | -0.07(-0.71%) |
Jun 28, 2018 | 9.264 | 9.407 | 9.254 | 9.397 | 1,813,641 | +0.15(+1.66%) |
Jun 27, 2018 | 9.393 | 9.412 | 9.244 | 9.244 | 2,380,118 | -0.14(-1.53%) |
Jun 26, 2018 | 9.422 | 9.442 | 9.358 | 9.388 | 2,064,874 | -0.02(-0.21%) |
Jun 25, 2018 | 9.408 | 9.427 | 9.368 | 9.408 | 1,903,831 | +0.00(+0.05%) |
Jun 22, 2018 | 9.393 | 9.432 | 9.368 | 9.403 | 3,063,644 | +0.01(+0.11%) |
Jun 21, 2018 | 9.393 | 9.417 | 9.360 | 9.393 | 1,389,976 | +0.00(+0.00%) |
Jun 20, 2018 | 9.348 | 9.403 | 9.318 | 9.393 | 1,555,486 | +0.06(+0.64%) |
Jun 19, 2018 | 9.283 | 9.348 | 9.268 | 9.333 | 1,733,918 | +0.04(+0.48%) |
Jun 18, 2018 | 9.219 | 9.298 | 9.219 | 9.288 | 1,327,333 | +0.06(+0.65%) |
Jun 15, 2018 | 9.256 | 9.179 | 9.229 | 3,550,884 | +0.05(+0.54%) | |
Jun 14, 2018 | 9.114 | 9.194 | 9.085 | 9.179 | 1,585,279 | +0.08(+0.93%) |
Jun 13, 2018 | 9.194 | 9.199 | 9.072 | 9.095 | 2,107,964 | -0.09(-0.97%) |
Jun 12, 2018 | 9.263 | 9.263 | 9.179 | 9.184 | 1,759,476 | -0.07(-0.75%) |
Jun 11, 2018 | 9.239 | 9.263 | 9.219 | 9.254 | 1,484,359 | +0.01(+0.16%) |
Jun 08, 2018 | 9.199 | 9.239 | 9.189 | 9.239 | 1,878,665 | +0.03(+0.32%) |
Jun 07, 2018 | 9.174 | 9.239 | 9.154 | 9.209 | 3,925,367 | +0.04(+0.49%) |
Jun 06, 2018 | 9.184 | 9.114 | 9.164 | 1,390,214 | +0.00(+0.05%) | |
Jun 05, 2018 | 9.179 | 9.194 | 9.122 | 9.159 | 1,461,200 | -0.02(-0.27%) |
Jun 04, 2018 | 9.159 | 9.199 | 9.119 | 9.184 | 1,771,403 | +0.06(+0.65%) |
Jun 01, 2018 | 9.129 | 9.149 | 9.065 | 9.124 | 2,000,305 | -0.02(-0.22%) |
May 31, 2018 | 9.144 | 9.169 | 9.072 | 9.144 | 2,686,641 | +0.00(+0.00%) |
May 30, 2018 | 9.105 | 9.169 | 9.095 | 9.144 | 2,096,685 | +0.06(+0.66%) |
May 29, 2018 | 9.005 | 9.114 | 8.995 | 9.085 | 1,830,183 | +0.05(+0.55%) |
May 25, 2018 | 9.035 | 9.035 | 9.035 | 0 | +0.01(+0.17%) | |
May 24, 2018 | 9.045 | 9.085 | 9.000 | 9.020 | 1,503,888 | -0.06(-0.66%) |
May 23, 2018 | 9.060 | 9.097 | 9.010 | 9.080 | 1,338,257 | +0.03(+0.33%) |
May 22, 2018 | 9.040 | 9.083 | 9.033 | 9.050 | 1,670,439 | +0.02(+0.22%) |
May 21, 2018 | 8.990 | 9.045 | 8.956 | 9.030 | 2,631,670 | +0.05(+0.61%) |
May 18, 2018 | 8.921 | 8.975 | 8.906 | 8.975 | 1,573,688 | +0.03(+0.39%) |
May 17, 2018 | 8.965 | 8.975 | 8.936 | 8.941 | 2,286,941 | -0.03(-0.33%) |
May 16, 2018 | 8.990 | 9.010 | 8.960 | 8.970 | 2,275,248 | -0.04(-0.44%) |
May 15, 2018 | 8.941 | 9.040 | 8.941 | 9.010 | 1,897,038 | +0.03(+0.33%) |
May 14, 2018 | 8.941 | 9.000 | 8.906 | 8.980 | 2,692,594 | +0.05(+0.61%) |
May 11, 2018 | 8.941 | 8.980 | 8.896 | 8.926 | 1,539,168 | +0.00(+0.00%) |
May 10, 2018 | 8.846 | 8.931 | 8.841 | 8.926 | 1,997,912 | +0.12(+1.35%) |
May 09, 2018 | 8.787 | 8.851 | 8.738 | 8.806 | 2,017,755 | +0.02(+0.23%) |
May 08, 2018 | 9.005 | 9.040 | 8.782 | 8.787 | 3,061,625 | -0.23(-2.59%) |
May 07, 2018 | 8.946 | 9.030 | 8.911 | 9.020 | 2,234,859 | +0.06(+0.72%) |
May 04, 2018 | 8.792 | 8.990 | 8.792 | 8.956 | 2,413,569 | +0.15(+1.75%) |
May 03, 2018 | 8.677 | 8.821 | 8.603 | 8.802 | 1,725,418 | +0.18(+2.07%) |
May 02, 2018 | 8.707 | 8.722 | 8.618 | 8.623 | 2,035,010 | -0.08(-0.97%) |