Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.346 | 9.351 | 9.313 | 9.351 | 87,908 | +0.01(+0.12%) |
Jul 30, 2018 | 9.362 | 9.362 | 9.329 | 9.340 | 131,306 | +0.01(+0.12%) |
Jul 27, 2018 | 9.324 | 9.373 | 9.324 | 9.329 | 81,634 | +0.01(+0.12%) |
Jul 26, 2018 | 9.324 | 9.362 | 9.274 | 9.318 | 143,104 | -0.03(-0.29%) |
Jul 25, 2018 | 9.307 | 9.346 | 9.285 | 9.346 | 636,466 | +0.04(+0.41%) |
Jul 24, 2018 | 9.293 | 9.318 | 9.280 | 9.307 | 85,115 | +0.03(+0.30%) |
Jul 23, 2018 | 9.313 | 9.340 | 9.274 | 9.280 | 67,332 | -0.01(-0.12%) |
Jul 20, 2018 | 9.313 | 9.335 | 9.291 | 9.291 | 103,745 | -0.04(-0.41%) |
Jul 19, 2018 | 9.357 | 9.379 | 9.318 | 9.329 | 179,067 | -0.03(-0.35%) |
Jul 18, 2018 | 9.231 | 9.362 | 9.214 | 9.362 | 774,551 | +0.13(+1.43%) |
Jul 17, 2018 | 9.148 | 9.231 | 9.147 | 9.231 | 73,514 | +0.09(+1.02%) |
Jul 16, 2018 | 9.104 | 9.137 | 9.099 | 9.137 | 75,193 | +0.02(+0.24%) |
Jul 13, 2018 | 9.060 | 9.115 | 8.945 | 9.115 | 113,612 | +0.01(+0.06%) |
Jul 12, 2018 | 9.121 | 9.137 | 9.102 | 9.110 | 44,866 | -0.02(-0.24%) |
Jul 11, 2018 | 9.121 | 9.148 | 9.121 | 9.132 | 29,479 | +0.00(+0.00%) |
Jul 10, 2018 | 9.137 | 9.148 | 9.115 | 9.132 | 74,918 | +0.01(+0.12%) |
Jul 09, 2018 | 9.115 | 9.137 | 9.115 | 9.121 | 110,270 | +0.02(+0.24%) |
Jul 06, 2018 | 9.060 | 9.110 | 9.060 | 9.099 | 39,516 | +0.02(+0.24%) |
Jul 05, 2018 | 9.082 | 9.110 | 9.055 | 9.077 | 70,368 | +0.01(+0.12%) |
Jul 03, 2018 | 9.066 | 9.066 | 9.066 | 0 | +0.06(+0.67%) | |
Jul 02, 2018 | 8.967 | 9.006 | 8.907 | 9.006 | 56,927 | +0.07(+0.73%) |
Jun 29, 2018 | 8.945 | 8.983 | 8.945 | 8.940 | 36,461 | +0.01(+0.06%) |
Jun 28, 2018 | 8.951 | 8.954 | 8.897 | 8.935 | 72,786 | -0.03(-0.30%) |
Jun 27, 2018 | 8.999 | 9.031 | 8.956 | 8.961 | 125,245 | -0.03(-0.36%) |
Jun 26, 2018 | 8.999 | 9.004 | 8.972 | 8.994 | 56,531 | +0.04(+0.42%) |
Jun 25, 2018 | 9.010 | 9.018 | 8.956 | 8.956 | 288,977 | -0.03(-0.36%) |
Jun 22, 2018 | 9.069 | 9.085 | 8.988 | 8.988 | 55,331 | -0.05(-0.54%) |
Jun 21, 2018 | 9.064 | 9.078 | 9.037 | 9.037 | 124,830 | -0.04(-0.41%) |
Jun 20, 2018 | 9.101 | 9.101 | 9.069 | 9.074 | 380,831 | +0.01(+0.06%) |
Jun 19, 2018 | 9.053 | 9.096 | 9.053 | 9.069 | 38,188 | -0.00(-0.02%) |
Jun 18, 2018 | 9.053 | 9.101 | 9.053 | 9.071 | 59,930 | +0.00(+0.02%) |
Jun 15, 2018 | 9.090 | 9.090 | 9.069 | 49,454 | -0.02(-0.24%) | |
Jun 14, 2018 | 9.026 | 9.090 | 9.026 | 9.090 | 65,341 | +0.06(+0.65%) |
Jun 13, 2018 | 9.004 | 9.031 | 8.988 | 9.031 | 62,761 | +0.02(+0.18%) |
Jun 12, 2018 | 9.053 | 9.085 | 8.994 | 9.015 | 83,310 | -0.06(-0.68%) |
Jun 11, 2018 | 9.096 | 9.106 | 9.069 | 9.077 | 87,710 | -0.03(-0.32%) |
Jun 08, 2018 | 9.053 | 9.106 | 9.042 | 9.106 | 55,874 | +0.02(+0.18%) |
Jun 07, 2018 | 9.050 | 9.090 | 9.050 | 9.090 | 63,304 | +0.02(+0.24%) |
Jun 06, 2018 | 9.069 | 9.069 | 836,474 | +0.05(+0.60%) | ||
Jun 05, 2018 | 9.010 | 9.036 | 8.983 | 9.015 | 104,084 | -0.04(-0.42%) |
Jun 04, 2018 | 9.026 | 9.053 | 8.988 | 9.053 | 42,893 | +0.03(+0.36%) |
Jun 01, 2018 | 8.972 | 9.031 | 8.972 | 9.021 | 55,118 | +0.02(+0.24%) |
May 31, 2018 | 8.978 | 9.015 | 8.961 | 8.999 | 39,361 | -0.01(-0.06%) |
May 30, 2018 | 8.980 | 9.015 | 8.978 | 9.004 | 41,618 | +0.03(+0.33%) |
May 29, 2018 | 8.994 | 8.994 | 8.946 | 8.975 | 71,963 | -0.02(-0.27%) |
May 25, 2018 | 8.999 | 8.999 | 8.999 | 0 | +0.02(+0.21%) | |
May 24, 2018 | 8.988 | 8.999 | 8.945 | 8.981 | 47,504 | -0.01(-0.15%) |
May 23, 2018 | 8.945 | 8.999 | 8.935 | 8.994 | 83,131 | +0.01(+0.12%) |
May 22, 2018 | 8.956 | 8.983 | 8.929 | 8.983 | 78,532 | +0.02(+0.18%) |
May 21, 2018 | 8.956 | 8.972 | 8.945 | 8.967 | 80,209 | +0.01(+0.12%) |
May 18, 2018 | 8.892 | 8.956 | 8.892 | 8.956 | 41,544 | +0.06(+0.66%) |
May 17, 2018 | 8.870 | 8.945 | 8.870 | 8.897 | 42,668 | +0.00(+0.00%) |
May 16, 2018 | 8.892 | 8.929 | 8.873 | 8.897 | 133,593 | +0.03(+0.30%) |
May 15, 2018 | 8.897 | 8.902 | 8.843 | 8.870 | 44,641 | -0.03(-0.36%) |
May 14, 2018 | 8.918 | 8.918 | 8.886 | 8.902 | 132,469 | +0.02(+0.24%) |
May 11, 2018 | 8.865 | 8.892 | 8.865 | 8.881 | 55,064 | +0.02(+0.18%) |
May 10, 2018 | 8.838 | 8.870 | 8.822 | 8.865 | 85,223 | +0.05(+0.61%) |
May 09, 2018 | 8.806 | 8.822 | 8.770 | 8.811 | 76,911 | +0.01(+0.06%) |
May 08, 2018 | 8.773 | 8.811 | 8.768 | 8.806 | 55,813 | +0.03(+0.31%) |
May 07, 2018 | 8.714 | 8.779 | 8.704 | 8.779 | 159,000 | +0.08(+0.93%) |
May 04, 2018 | 8.601 | 8.709 | 8.601 | 8.698 | 86,171 | +0.05(+0.62%) |
May 03, 2018 | 8.607 | 8.650 | 8.591 | 8.644 | 57,326 | +0.02(+0.25%) |
May 02, 2018 | 8.617 | 8.655 | 8.591 | 8.623 | 110,967 | +0.01(+0.12%) |