Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.03 | 10.14 | 9.999 | 10.01 | 11,803,178 | -0.07(-0.71%) |
Jul 30, 2018 | 9.968 | 10.10 | 9.937 | 10.09 | 11,972,317 | +0.16(+1.61%) |
Jul 27, 2018 | 9.907 | 9.947 | 9.850 | 9.927 | 8,896,080 | +0.06(+0.57%) |
Jul 26, 2018 | 9.830 | 9.983 | 9.820 | 9.871 | 11,160,364 | +0.06(+0.62%) |
Jul 25, 2018 | 9.774 | 9.825 | 9.764 | 9.810 | 5,828,031 | +0.05(+0.47%) |
Jul 24, 2018 | 9.749 | 9.779 | 9.687 | 9.764 | 8,197,010 | +0.03(+0.26%) |
Jul 23, 2018 | 9.759 | 9.810 | 9.733 | 9.738 | 9,734,173 | -0.06(-0.57%) |
Jul 20, 2018 | 9.723 | 9.800 | 9.687 | 9.794 | 9,827,516 | +0.05(+0.47%) |
Jul 19, 2018 | 9.779 | 9.703 | 9.749 | 5,889,649 | +0.05(+0.47%) | |
Jul 18, 2018 | 9.759 | 9.764 | 9.657 | 9.703 | 11,785,024 | -0.05(-0.52%) |
Jul 17, 2018 | 9.703 | 9.759 | 9.687 | 9.754 | 9,247,114 | +0.04(+0.42%) |
Jul 16, 2018 | 9.723 | 9.733 | 9.677 | 9.713 | 7,742,661 | +0.00(+0.00%) |
Jul 13, 2018 | 9.713 | 9.754 | 9.687 | 9.713 | 4,376,122 | +0.02(+0.16%) |
Jul 12, 2018 | 9.764 | 9.764 | 9.682 | 9.698 | 7,401,672 | -0.05(-0.52%) |
Jul 11, 2018 | 9.703 | 9.774 | 9.693 | 9.749 | 5,781,720 | +0.04(+0.37%) |
Jul 10, 2018 | 9.713 | 9.743 | 9.674 | 9.713 | 9,663,586 | +0.02(+0.21%) |
Jul 09, 2018 | 9.738 | 9.743 | 9.642 | 9.693 | 10,336,412 | -0.03(-0.26%) |
Jul 06, 2018 | 9.703 | 9.738 | 9.672 | 9.718 | 7,883,204 | +0.02(+0.16%) |
Jul 05, 2018 | 9.703 | 9.629 | 9.703 | 6,767,157 | +0.05(+0.47%) | |
Jul 03, 2018 | 9.657 | 9.657 | 9.657 | 0 | +0.06(+0.64%) | |
Jul 02, 2018 | 9.478 | 9.606 | 9.478 | 9.596 | 6,738,405 | +0.12(+1.29%) |
Jun 29, 2018 | 9.540 | 9.588 | 9.471 | 9.473 | 9,431,641 | -0.09(-0.91%) |
Jun 28, 2018 | 9.438 | 9.560 | 9.407 | 9.560 | 7,593,472 | +0.16(+1.74%) |
Jun 27, 2018 | 9.513 | 9.518 | 9.392 | 9.397 | 9,369,558 | -0.10(-1.01%) |
Jun 26, 2018 | 9.538 | 9.558 | 9.488 | 9.493 | 7,544,904 | -0.05(-0.48%) |
Jun 25, 2018 | 9.538 | 9.579 | 9.528 | 9.538 | 7,617,063 | +0.00(+0.00%) |
Jun 22, 2018 | 9.538 | 9.586 | 9.533 | 9.538 | 11,010,485 | +0.00(+0.00%) |
Jun 21, 2018 | 9.574 | 9.574 | 9.528 | 9.538 | 13,232,073 | -0.02(-0.21%) |
Jun 20, 2018 | 9.553 | 9.609 | 9.531 | 9.558 | 10,968,011 | -0.03(-0.26%) |
Jun 19, 2018 | 9.538 | 9.601 | 9.538 | 9.584 | 10,673,634 | +0.03(+0.26%) |
Jun 18, 2018 | 9.538 | 9.589 | 9.518 | 9.558 | 8,342,169 | +0.02(+0.21%) |
Jun 15, 2018 | 9.589 | 9.523 | 9.538 | 17,225,954 | -0.05(-0.53%) | |
Jun 14, 2018 | 9.498 | 9.594 | 9.493 | 9.589 | 8,090,230 | +0.11(+1.17%) |
Jun 13, 2018 | 9.543 | 9.553 | 9.468 | 9.478 | 11,740,902 | -0.07(-0.69%) |
Jun 12, 2018 | 9.558 | 9.589 | 9.521 | 9.543 | 13,948,443 | -0.03(-0.26%) |
Jun 11, 2018 | 9.589 | 9.604 | 9.551 | 9.569 | 10,814,324 | -0.01(-0.11%) |
Jun 08, 2018 | 9.538 | 9.589 | 9.518 | 9.579 | 8,431,666 | +0.04(+0.42%) |
Jun 07, 2018 | 9.508 | 9.579 | 9.493 | 9.538 | 6,686,148 | +0.04(+0.37%) |
Jun 06, 2018 | 9.528 | 9.533 | 9.468 | 9.503 | 12,845,113 | -0.03(-0.26%) |
Jun 05, 2018 | 9.558 | 9.558 | 9.463 | 9.528 | 6,891,944 | -0.01(-0.05%) |
Jun 04, 2018 | 9.594 | 9.602 | 9.498 | 9.533 | 8,889,166 | +0.01(+0.05%) |
Jun 01, 2018 | 9.508 | 9.548 | 9.432 | 9.528 | 11,780,112 | +0.03(+0.32%) |
May 31, 2018 | 9.720 | 9.720 | 9.483 | 9.498 | 18,703,286 | -0.22(-2.28%) |
May 30, 2018 | 9.614 | 9.720 | 9.589 | 9.720 | 14,787,031 | +0.14(+1.42%) |
May 29, 2018 | 9.544 | 9.619 | 9.499 | 9.584 | 17,737,972 | +0.04(+0.42%) |
May 25, 2018 | 9.544 | 9.544 | 9.544 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 9.304 | 9.501 | 9.299 | 9.449 | 64,694,996 | -0.14(-1.46%) |
May 23, 2018 | 9.564 | 9.619 | 9.519 | 9.589 | 8,684,324 | +0.03(+0.37%) |
May 22, 2018 | 9.549 | 9.611 | 9.521 | 9.554 | 8,107,038 | +0.01(+0.05%) |
May 21, 2018 | 9.449 | 9.559 | 9.401 | 9.549 | 7,977,213 | +0.10(+1.11%) |
May 18, 2018 | 9.439 | 9.469 | 9.409 | 9.444 | 6,071,680 | +0.02(+0.27%) |
May 17, 2018 | 9.434 | 9.444 | 9.404 | 9.419 | 4,154,009 | -0.02(-0.21%) |
May 16, 2018 | 9.434 | 9.491 | 9.419 | 9.439 | 6,361,290 | +0.00(+0.05%) |
May 15, 2018 | 9.464 | 9.491 | 9.434 | 9.434 | 6,074,358 | -0.05(-0.53%) |
May 14, 2018 | 9.519 | 9.546 | 9.479 | 9.484 | 5,828,342 | -0.02(-0.16%) |
May 11, 2018 | 9.499 | 9.554 | 9.489 | 9.499 | 4,302,945 | -0.00(-0.05%) |
May 10, 2018 | 9.449 | 9.529 | 9.424 | 9.504 | 5,606,183 | +0.10(+1.12%) |
May 09, 2018 | 9.449 | 9.454 | 9.354 | 9.399 | 6,005,271 | +0.00(+0.00%) |
May 08, 2018 | 9.569 | 9.579 | 9.374 | 9.399 | 6,950,244 | -0.17(-1.78%) |
May 07, 2018 | 9.544 | 9.614 | 9.524 | 9.569 | 6,450,951 | +0.04(+0.47%) |
May 04, 2018 | 9.404 | 9.564 | 9.394 | 9.524 | 6,929,611 | +0.11(+1.17%) |
May 03, 2018 | 9.414 | 9.464 | 9.274 | 9.414 | 8,381,910 | +0.04(+0.48%) |
May 02, 2018 | 9.424 | 9.474 | 9.359 | 9.369 | 7,103,434 | -0.06(-0.64%) |