Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.424 | 9.424 | 9.395 | 9.406 | 177,232 | -0.02(-0.19%) |
Jul 30, 2018 | 9.454 | 9.496 | 9.424 | 9.424 | 106,534 | -0.04(-0.44%) |
Jul 27, 2018 | 9.472 | 9.496 | 9.436 | 9.466 | 71,859 | -0.01(-0.06%) |
Jul 26, 2018 | 9.490 | 9.490 | 9.412 | 9.472 | 215,123 | +0.01(+0.13%) |
Jul 25, 2018 | 9.513 | 9.513 | 9.448 | 9.460 | 101,195 | -0.05(-0.50%) |
Jul 24, 2018 | 9.484 | 9.507 | 9.480 | 9.507 | 97,000 | +0.04(+0.44%) |
Jul 23, 2018 | 9.478 | 9.501 | 9.454 | 9.466 | 79,224 | +0.01(+0.13%) |
Jul 20, 2018 | 9.454 | 9.490 | 9.448 | 9.454 | 93,314 | +0.01(+0.11%) |
Jul 19, 2018 | 9.461 | 9.461 | 9.432 | 9.444 | 128,412 | -0.02(-0.19%) |
Jul 18, 2018 | 9.467 | 9.503 | 9.444 | 9.461 | 122,435 | +0.02(+0.19%) |
Jul 17, 2018 | 9.432 | 9.449 | 9.420 | 9.444 | 113,504 | +0.02(+0.19%) |
Jul 16, 2018 | 9.491 | 9.491 | 9.414 | 9.426 | 127,955 | -0.06(-0.62%) |
Jul 13, 2018 | 9.467 | 9.503 | 9.426 | 9.485 | 232,653 | +0.02(+0.19%) |
Jul 12, 2018 | 9.473 | 9.497 | 9.444 | 9.467 | 142,189 | +0.02(+0.25%) |
Jul 11, 2018 | 9.455 | 9.462 | 9.426 | 9.444 | 102,583 | -0.01(-0.06%) |
Jul 10, 2018 | 9.455 | 9.473 | 9.420 | 9.449 | 139,920 | +0.00(+0.00%) |
Jul 09, 2018 | 9.497 | 9.497 | 9.432 | 9.449 | 154,582 | -0.04(-0.37%) |
Jul 06, 2018 | 9.432 | 9.491 | 9.426 | 9.485 | 125,347 | +0.01(+0.06%) |
Jul 05, 2018 | 9.526 | 9.526 | 9.473 | 9.479 | 69,484 | -0.02(-0.25%) |
Jul 03, 2018 | 9.503 | 9.503 | 9.503 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 9.514 | 9.526 | 9.479 | 9.497 | 62,386 | +0.00(+0.00%) |
Jun 29, 2018 | 9.550 | 9.485 | 9.497 | 116,541 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.562 | 9.562 | 9.456 | 9.503 | 215,112 | -0.04(-0.43%) |
Jun 27, 2018 | 9.562 | 9.597 | 9.532 | 9.544 | 131,923 | +0.01(+0.12%) |
Jun 26, 2018 | 9.538 | 9.579 | 9.526 | 9.532 | 97,143 | +0.02(+0.19%) |
Jun 25, 2018 | 9.544 | 9.556 | 9.508 | 9.514 | 69,421 | -0.03(-0.31%) |
Jun 22, 2018 | 9.591 | 9.591 | 9.532 | 9.544 | 120,727 | +0.00(+0.00%) |
Jun 21, 2018 | 9.526 | 9.573 | 9.520 | 9.544 | 126,127 | +0.01(+0.06%) |
Jun 20, 2018 | 9.573 | 9.591 | 9.526 | 9.538 | 257,603 | -0.01(-0.08%) |
Jun 19, 2018 | 9.569 | 9.569 | 9.516 | 9.545 | 102,274 | -0.01(-0.06%) |
Jun 18, 2018 | 9.569 | 9.581 | 9.545 | 9.551 | 94,012 | -0.04(-0.43%) |
Jun 15, 2018 | 9.610 | 9.566 | 9.592 | 152,158 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.598 | 9.598 | 9.563 | 9.569 | 109,008 | +0.00(+0.00%) |
Jun 13, 2018 | 9.604 | 9.616 | 9.563 | 9.569 | 108,051 | -0.01(-0.12%) |
Jun 12, 2018 | 9.563 | 9.627 | 9.545 | 9.581 | 107,072 | -0.01(-0.12%) |
Jun 11, 2018 | 9.622 | 9.622 | 9.557 | 9.592 | 126,286 | -0.01(-0.12%) |
Jun 08, 2018 | 9.651 | 9.668 | 9.592 | 9.604 | 101,817 | -0.04(-0.43%) |
Jun 07, 2018 | 9.627 | 9.645 | 9.569 | 9.645 | 105,562 | +0.06(+0.61%) |
Jun 06, 2018 | 9.586 | 9.586 | 66,538 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.545 | 9.575 | 9.522 | 9.539 | 100,700 | -0.04(-0.37%) |
Jun 04, 2018 | 9.616 | 9.616 | 9.551 | 9.575 | 123,508 | -0.02(-0.24%) |
Jun 01, 2018 | 9.639 | 9.657 | 9.586 | 9.598 | 91,667 | -0.04(-0.37%) |
May 31, 2018 | 9.651 | 9.651 | 9.575 | 9.633 | 129,948 | -0.01(-0.06%) |
May 30, 2018 | 9.610 | 9.645 | 9.598 | 9.639 | 91,060 | +0.06(+0.67%) |
May 29, 2018 | 9.569 | 9.598 | 9.545 | 9.575 | 112,552 | +0.01(+0.06%) |
May 25, 2018 | 9.569 | 9.569 | 9.569 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.651 | 9.651 | 9.581 | 9.622 | 119,988 | -0.01(-0.06%) |
May 23, 2018 | 9.569 | 9.651 | 9.569 | 9.627 | 90,581 | +0.04(+0.41%) |
May 22, 2018 | 9.704 | 9.704 | 9.588 | 9.588 | 147,223 | -0.10(-1.08%) |
May 21, 2018 | 9.634 | 9.745 | 9.633 | 9.693 | 119,285 | +0.09(+0.91%) |
May 18, 2018 | 9.570 | 9.605 | 9.547 | 9.605 | 84,205 | +0.04(+0.43%) |
May 17, 2018 | 9.629 | 9.646 | 9.559 | 9.565 | 140,794 | -0.08(-0.79%) |
May 16, 2018 | 9.623 | 9.664 | 9.617 | 9.640 | 120,329 | +0.01(+0.12%) |
May 15, 2018 | 9.640 | 9.640 | 9.565 | 9.629 | 116,881 | -0.02(-0.24%) |
May 14, 2018 | 9.576 | 9.658 | 9.547 | 9.652 | 97,623 | +0.08(+0.79%) |
May 11, 2018 | 9.605 | 9.611 | 9.565 | 9.576 | 86,888 | -0.05(-0.54%) |
May 10, 2018 | 9.605 | 9.629 | 9.559 | 9.629 | 83,228 | +0.03(+0.36%) |
May 09, 2018 | 9.594 | 9.623 | 9.582 | 9.594 | 86,503 | +0.00(+0.00%) |
May 08, 2018 | 9.535 | 9.594 | 9.530 | 9.594 | 92,339 | +0.08(+0.80%) |
May 07, 2018 | 9.547 | 9.565 | 9.495 | 9.518 | 98,097 | -0.01(-0.06%) |
May 04, 2018 | 9.535 | 9.547 | 9.501 | 9.524 | 88,510 | -0.01(-0.12%) |
May 03, 2018 | 9.588 | 9.588 | 9.518 | 9.535 | 105,547 | -0.08(-0.85%) |
May 02, 2018 | 9.594 | 9.617 | 9.553 | 9.617 | 96,799 | +0.05(+0.55%) |