Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.974 | 8.974 | 8.880 | 8.911 | 18,671 | -0.13(-1.39%) |
Jul 30, 2018 | 9.069 | 9.069 | 9.037 | 9.037 | 873 | -0.07(-0.73%) |
Jul 27, 2018 | 9.104 | 9.104 | 8.978 | 9.104 | 7,804 | +0.09(+1.05%) |
Jul 26, 2018 | 8.981 | 9.059 | 8.978 | 9.010 | 10,889 | -0.03(-0.35%) |
Jul 25, 2018 | 8.915 | 9.229 | 8.915 | 9.041 | 9,906 | +0.14(+1.59%) |
Jul 24, 2018 | 9.010 | 9.010 | 8.884 | 8.900 | 5,244 | -0.05(-0.53%) |
Jul 23, 2018 | 8.884 | 8.973 | 8.884 | 8.947 | 15,123 | -0.03(-0.35%) |
Jul 20, 2018 | 9.041 | 9.132 | 8.978 | 8.978 | 2,381 | +0.06(+0.70%) |
Jul 19, 2018 | 9.010 | 9.068 | 8.915 | 8.915 | 8,102 | -0.08(-0.88%) |
Jul 18, 2018 | 9.072 | 9.167 | 8.978 | 8.995 | 9,194 | -0.23(-2.54%) |
Jul 17, 2018 | 9.261 | 9.261 | 9.167 | 9.229 | 3,902 | -0.06(-0.67%) |
Jul 16, 2018 | 9.462 | 9.462 | 9.291 | 9.291 | 4,485 | -0.19(-2.00%) |
Jul 13, 2018 | 9.575 | 9.575 | 9.480 | 9.480 | 1,623 | -0.09(-0.98%) |
Jul 12, 2018 | 9.732 | 9.732 | 9.575 | 9.575 | 1,887 | -0.03(-0.33%) |
Jul 11, 2018 | 9.480 | 9.763 | 9.480 | 9.606 | 8,877 | +0.19(+2.00%) |
Jul 10, 2018 | 9.041 | 9.418 | 9.041 | 9.418 | 8,261 | +0.44(+4.90%) |
Jul 09, 2018 | 9.135 | 9.135 | 8.821 | 8.978 | 29,701 | +0.16(+1.78%) |
Jul 06, 2018 | 9.010 | 9.010 | 8.821 | 8.821 | 56,357 | -0.19(-2.09%) |
Jul 05, 2018 | 9.037 | 9.037 | 9.010 | 9.010 | 1,881 | -0.04(-0.49%) |
Jul 03, 2018 | 9.054 | 9.054 | 9.054 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 9.010 | 9.072 | 9.010 | 9.072 | 3,457 | +0.06(+0.70%) |
Jun 29, 2018 | 9.261 | 9.323 | 8.947 | 9.010 | 13,047 | -0.53(-5.59%) |
Jun 28, 2018 | 9.637 | 9.637 | 9.543 | 9.543 | 26,586 | -0.01(-0.14%) |
Jun 27, 2018 | 9.557 | 9.650 | 9.557 | 9.557 | 4,173 | -0.02(-0.26%) |
Jun 26, 2018 | 9.600 | 9.600 | 9.573 | 9.582 | 9,576 | +0.02(+0.26%) |
Jun 25, 2018 | 9.557 | 9.600 | 9.557 | 9.557 | 10,692 | +0.00(+0.00%) |
Jun 22, 2018 | 9.557 | 9.598 | 9.557 | 9.557 | 3,256 | -0.03(-0.33%) |
Jun 21, 2018 | 9.560 | 9.588 | 9.557 | 9.588 | 18,981 | -0.01(-0.10%) |
Jun 20, 2018 | 9.557 | 9.615 | 9.557 | 9.597 | 1,584 | +0.01(+0.10%) |
Jun 19, 2018 | 9.567 | 9.588 | 9.557 | 9.588 | 8,339 | +0.00(+0.00%) |
Jun 18, 2018 | 9.557 | 9.588 | 9.557 | 9.588 | 4,048 | +0.00(+0.00%) |
Jun 15, 2018 | 9.588 | 9.588 | 9.588 | 2,271 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.619 | 9.657 | 9.588 | 9.588 | 925 | -0.04(-0.42%) |
Jun 13, 2018 | 9.650 | 9.650 | 9.560 | 9.629 | 5,521 | -0.02(-0.16%) |
Jun 12, 2018 | 9.585 | 9.650 | 9.557 | 9.644 | 13,163 | +0.06(+0.59%) |
Jun 11, 2018 | 9.647 | 9.647 | 9.588 | 9.588 | 2,282 | -0.02(-0.17%) |
Jun 08, 2018 | 9.588 | 9.605 | 9.588 | 9.605 | 2,174 | -0.05(-0.48%) |
Jun 07, 2018 | 9.557 | 9.650 | 9.557 | 9.650 | 12,545 | +0.03(+0.32%) |
Jun 06, 2018 | 9.619 | 9.619 | 2,846 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.588 | 9.588 | 9.557 | 9.557 | 3,358 | +0.00(+0.00%) |
Jun 04, 2018 | 9.557 | 9.576 | 9.557 | 9.557 | 4,095 | +0.00(+0.00%) |
Jun 01, 2018 | 9.557 | 9.619 | 9.557 | 9.557 | 7,825 | +0.06(+0.66%) |
May 31, 2018 | 9.432 | 9.547 | 9.432 | 9.494 | 6,964 | +0.06(+0.66%) |
May 30, 2018 | 9.341 | 9.432 | 9.341 | 9.432 | 24,158 | +0.16(+1.71%) |
May 29, 2018 | 9.429 | 9.429 | 9.243 | 9.274 | 10,813 | -0.09(-0.99%) |
May 25, 2018 | 9.367 | 9.367 | 9.367 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.298 | 9.336 | 9.274 | 9.277 | 1,784 | +0.03(+0.37%) |
May 23, 2018 | 9.369 | 9.438 | 9.243 | 9.243 | 3,406 | -0.06(-0.63%) |
May 22, 2018 | 9.305 | 9.305 | 9.243 | 9.302 | 11,747 | +0.03(+0.30%) |
May 21, 2018 | 9.305 | 9.419 | 9.274 | 9.274 | 8,461 | -0.03(-0.33%) |
May 18, 2018 | 9.367 | 9.367 | 9.243 | 9.305 | 10,493 | -0.21(-2.16%) |
May 17, 2018 | 9.460 | 9.530 | 9.460 | 9.510 | 2,622 | +0.08(+0.90%) |
May 16, 2018 | 9.429 | 9.491 | 9.426 | 9.426 | 7,480 | -0.10(-1.06%) |
May 15, 2018 | 9.429 | 9.527 | 9.429 | 9.527 | 1,278 | +0.02(+0.22%) |
May 14, 2018 | 9.429 | 9.506 | 9.429 | 9.506 | 8,640 | +0.08(+0.82%) |
May 11, 2018 | 9.429 | 9.553 | 9.429 | 9.429 | 3,461 | -0.16(-1.62%) |
May 10, 2018 | 9.538 | 9.584 | 9.448 | 9.584 | 3,146 | +0.07(+0.78%) |
May 09, 2018 | 9.460 | 9.553 | 9.460 | 9.510 | 6,491 | +0.02(+0.20%) |
May 08, 2018 | 9.615 | 9.615 | 9.460 | 9.491 | 1,399 | -0.04(-0.43%) |
May 07, 2018 | 9.615 | 9.615 | 9.531 | 9.531 | 1,586 | +0.02(+0.22%) |
May 04, 2018 | 9.460 | 9.596 | 9.460 | 9.510 | 3,978 | -0.10(-1.09%) |
May 03, 2018 | 9.460 | 9.615 | 9.460 | 9.615 | 18,479 | +0.06(+0.65%) |
May 02, 2018 | 9.553 | 9.553 | 9.553 | 9.553 | 817 | +0.00(+0.00%) |