Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.841 | 9.879 | 9.818 | 9.841 | 80,173 | +0.00(+0.00%) |
Jul 30, 2018 | 9.841 | 9.864 | 9.818 | 9.841 | 48,956 | +0.00(+0.00%) |
Jul 27, 2018 | 9.901 | 9.916 | 9.833 | 9.841 | 73,598 | -0.05(-0.53%) |
Jul 26, 2018 | 9.879 | 9.894 | 9.856 | 9.894 | 73,410 | +0.04(+0.38%) |
Jul 25, 2018 | 9.856 | 9.864 | 9.833 | 9.856 | 67,159 | +0.00(+0.00%) |
Jul 24, 2018 | 9.856 | 9.886 | 9.856 | 9.856 | 54,119 | -0.01(-0.08%) |
Jul 23, 2018 | 9.924 | 9.924 | 9.856 | 9.864 | 86,464 | -0.05(-0.53%) |
Jul 20, 2018 | 9.879 | 9.931 | 9.841 | 9.916 | 153,185 | +0.05(+0.46%) |
Jul 19, 2018 | 9.781 | 9.871 | 9.773 | 9.871 | 105,064 | +0.07(+0.69%) |
Jul 18, 2018 | 9.750 | 9.803 | 9.735 | 9.803 | 114,731 | +0.05(+0.46%) |
Jul 17, 2018 | 9.750 | 9.773 | 9.720 | 9.758 | 148,572 | +0.03(+0.31%) |
Jul 16, 2018 | 9.743 | 9.743 | 9.705 | 9.728 | 53,057 | -0.02(-0.15%) |
Jul 13, 2018 | 9.728 | 9.750 | 9.686 | 9.743 | 107,904 | +0.05(+0.53%) |
Jul 12, 2018 | 9.684 | 9.706 | 9.665 | 9.691 | 75,235 | +0.02(+0.23%) |
Jul 11, 2018 | 9.661 | 9.684 | 9.661 | 9.669 | 99,782 | +0.00(+0.00%) |
Jul 10, 2018 | 9.639 | 9.721 | 9.639 | 9.669 | 145,510 | +0.02(+0.16%) |
Jul 09, 2018 | 9.699 | 9.699 | 9.646 | 9.654 | 71,739 | -0.04(-0.39%) |
Jul 06, 2018 | 9.706 | 9.706 | 9.673 | 9.691 | 70,314 | -0.01(-0.08%) |
Jul 05, 2018 | 9.684 | 9.729 | 9.676 | 9.699 | 138,969 | +0.00(+0.00%) |
Jul 03, 2018 | 9.699 | 9.699 | 9.699 | 0 | -0.02(-0.15%) | |
Jul 02, 2018 | 9.706 | 9.715 | 9.684 | 9.714 | 186,277 | +0.04(+0.39%) |
Jun 29, 2018 | 9.631 | 9.684 | 9.624 | 9.676 | 121,421 | +0.05(+0.47%) |
Jun 28, 2018 | 9.616 | 9.654 | 9.616 | 9.631 | 126,891 | -0.01(-0.08%) |
Jun 27, 2018 | 9.631 | 9.645 | 9.616 | 9.639 | 80,044 | +0.00(+0.00%) |
Jun 26, 2018 | 9.639 | 9.639 | 9.489 | 9.639 | 253,215 | -0.01(-0.08%) |
Jun 25, 2018 | 9.669 | 9.669 | 9.639 | 9.646 | 35,581 | -0.03(-0.31%) |
Jun 22, 2018 | 9.676 | 9.684 | 9.646 | 9.676 | 69,744 | +0.00(+0.00%) |
Jun 21, 2018 | 9.616 | 9.676 | 9.594 | 9.676 | 117,518 | +0.07(+0.70%) |
Jun 20, 2018 | 9.616 | 9.616 | 9.594 | 9.609 | 76,295 | -0.02(-0.23%) |
Jun 19, 2018 | 9.616 | 9.631 | 9.594 | 9.631 | 179,794 | +0.05(+0.47%) |
Jun 18, 2018 | 9.601 | 9.601 | 9.564 | 9.586 | 133,881 | -0.01(-0.08%) |
Jun 15, 2018 | 9.609 | 9.579 | 9.594 | 156,522 | -0.02(-0.16%) | |
Jun 14, 2018 | 9.661 | 9.661 | 9.609 | 9.609 | 69,268 | -0.05(-0.56%) |
Jun 13, 2018 | 9.640 | 9.664 | 9.640 | 9.662 | 76,231 | +0.03(+0.31%) |
Jun 12, 2018 | 9.670 | 9.670 | 9.617 | 9.632 | 111,451 | -0.04(-0.39%) |
Jun 11, 2018 | 9.603 | 9.692 | 9.603 | 9.670 | 117,109 | +0.01(+0.15%) |
Jun 08, 2018 | 9.662 | 9.692 | 9.647 | 9.655 | 125,472 | -0.01(-0.08%) |
Jun 07, 2018 | 9.647 | 9.677 | 9.632 | 9.662 | 120,449 | +0.01(+0.15%) |
Jun 06, 2018 | 9.617 | 9.647 | 108,773 | -0.02(-0.23%) | ||
Jun 05, 2018 | 9.640 | 9.677 | 9.632 | 9.670 | 81,716 | +0.04(+0.39%) |
Jun 04, 2018 | 9.647 | 9.662 | 9.614 | 9.632 | 71,888 | -0.04(-0.39%) |
Jun 01, 2018 | 9.655 | 9.670 | 9.637 | 9.670 | 62,474 | +0.02(+0.23%) |
May 31, 2018 | 9.610 | 9.647 | 9.610 | 9.647 | 86,051 | +0.03(+0.31%) |
May 30, 2018 | 9.603 | 9.625 | 9.580 | 9.617 | 79,906 | +0.01(+0.08%) |
May 29, 2018 | 9.588 | 9.617 | 9.580 | 9.610 | 100,389 | +0.04(+0.47%) |
May 25, 2018 | 9.565 | 9.565 | 9.565 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 9.543 | 9.588 | 9.528 | 9.550 | 83,731 | +0.01(+0.08%) |
May 23, 2018 | 9.505 | 9.543 | 9.505 | 9.543 | 79,066 | +0.07(+0.71%) |
May 22, 2018 | 9.498 | 9.520 | 9.475 | 9.475 | 92,377 | -0.02(-0.24%) |
May 21, 2018 | 9.505 | 9.520 | 9.475 | 9.498 | 111,645 | -0.01(-0.16%) |
May 18, 2018 | 9.468 | 9.513 | 9.468 | 9.513 | 87,176 | +0.04(+0.39%) |
May 17, 2018 | 9.468 | 9.513 | 9.468 | 9.475 | 175,165 | -0.03(-0.31%) |
May 16, 2018 | 9.535 | 9.550 | 9.490 | 9.505 | 186,595 | -0.04(-0.47%) |
May 15, 2018 | 9.558 | 9.558 | 9.535 | 9.550 | 147,756 | -0.01(-0.08%) |
May 14, 2018 | 9.565 | 9.580 | 9.558 | 9.558 | 110,632 | +0.02(+0.22%) |
May 11, 2018 | 9.536 | 9.566 | 9.499 | 9.536 | 150,549 | +0.00(+0.00%) |
May 10, 2018 | 9.544 | 9.544 | 9.492 | 9.536 | 99,769 | +0.01(+0.16%) |
May 09, 2018 | 9.521 | 9.551 | 9.507 | 9.521 | 98,931 | -0.01(-0.08%) |
May 08, 2018 | 9.514 | 9.559 | 9.514 | 9.529 | 90,122 | +0.00(+0.00%) |
May 07, 2018 | 9.521 | 9.544 | 9.514 | 9.529 | 126,120 | +0.01(+0.16%) |
May 04, 2018 | 9.596 | 9.596 | 9.514 | 9.514 | 74,015 | -0.05(-0.54%) |
May 03, 2018 | 9.499 | 9.581 | 9.499 | 9.566 | 122,849 | +0.07(+0.78%) |
May 02, 2018 | 9.492 | 9.521 | 9.492 | 9.492 | 113,724 | +0.00(+0.00%) |