Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.348 | 9.348 | 9.318 | 9.330 | 178,685 | -0.02(-0.19%) |
Jul 30, 2018 | 9.377 | 9.418 | 9.348 | 9.348 | 107,407 | -0.04(-0.44%) |
Jul 27, 2018 | 9.395 | 9.418 | 9.359 | 9.389 | 72,448 | -0.01(-0.06%) |
Jul 26, 2018 | 9.412 | 9.412 | 9.336 | 9.395 | 216,886 | +0.01(+0.13%) |
Jul 25, 2018 | 9.436 | 9.436 | 9.371 | 9.383 | 102,025 | -0.05(-0.50%) |
Jul 24, 2018 | 9.407 | 9.430 | 9.403 | 9.430 | 97,795 | +0.04(+0.44%) |
Jul 23, 2018 | 9.401 | 9.424 | 9.377 | 9.389 | 79,873 | +0.01(+0.13%) |
Jul 20, 2018 | 9.377 | 9.412 | 9.371 | 9.377 | 94,080 | +0.01(+0.11%) |
Jul 19, 2018 | 9.384 | 9.384 | 9.355 | 9.367 | 129,465 | -0.02(-0.19%) |
Jul 18, 2018 | 9.390 | 9.425 | 9.367 | 9.384 | 123,439 | +0.02(+0.19%) |
Jul 17, 2018 | 9.355 | 9.373 | 9.343 | 9.367 | 114,435 | +0.02(+0.19%) |
Jul 16, 2018 | 9.414 | 9.414 | 9.337 | 9.349 | 129,004 | -0.06(-0.62%) |
Jul 13, 2018 | 9.390 | 9.425 | 9.349 | 9.408 | 234,561 | +0.02(+0.19%) |
Jul 12, 2018 | 9.396 | 9.419 | 9.367 | 9.390 | 143,354 | +0.02(+0.25%) |
Jul 11, 2018 | 9.378 | 9.385 | 9.349 | 9.367 | 103,424 | -0.01(-0.06%) |
Jul 10, 2018 | 9.378 | 9.396 | 9.343 | 9.373 | 141,067 | +0.00(+0.00%) |
Jul 09, 2018 | 9.419 | 9.419 | 9.355 | 9.373 | 155,850 | -0.04(-0.37%) |
Jul 06, 2018 | 9.355 | 9.414 | 9.349 | 9.408 | 126,375 | +0.01(+0.06%) |
Jul 05, 2018 | 9.449 | 9.449 | 9.396 | 9.402 | 70,053 | -0.02(-0.25%) |
Jul 03, 2018 | 9.425 | 9.425 | 9.425 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 9.437 | 9.449 | 9.402 | 9.419 | 62,898 | +0.00(+0.00%) |
Jun 29, 2018 | 9.472 | 9.408 | 9.419 | 117,496 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.484 | 9.484 | 9.379 | 9.425 | 216,876 | -0.04(-0.43%) |
Jun 27, 2018 | 9.484 | 9.519 | 9.455 | 9.466 | 133,005 | +0.01(+0.12%) |
Jun 26, 2018 | 9.460 | 9.501 | 9.449 | 9.455 | 97,939 | +0.02(+0.19%) |
Jun 25, 2018 | 9.466 | 9.478 | 9.431 | 9.437 | 69,990 | -0.03(-0.31%) |
Jun 22, 2018 | 9.513 | 9.513 | 9.455 | 9.466 | 121,717 | +0.00(+0.00%) |
Jun 21, 2018 | 9.449 | 9.496 | 9.443 | 9.466 | 127,161 | +0.01(+0.06%) |
Jun 20, 2018 | 9.496 | 9.513 | 9.449 | 9.460 | 259,715 | -0.01(-0.08%) |
Jun 19, 2018 | 9.491 | 9.491 | 9.439 | 9.468 | 103,113 | -0.01(-0.06%) |
Jun 18, 2018 | 9.491 | 9.503 | 9.468 | 9.474 | 94,783 | -0.04(-0.43%) |
Jun 15, 2018 | 9.532 | 9.488 | 9.514 | 153,405 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.520 | 9.520 | 9.485 | 9.491 | 109,901 | +0.00(+0.00%) |
Jun 13, 2018 | 9.526 | 9.538 | 9.485 | 9.491 | 108,937 | -0.01(-0.12%) |
Jun 12, 2018 | 9.485 | 9.549 | 9.468 | 9.503 | 107,950 | -0.01(-0.12%) |
Jun 11, 2018 | 9.543 | 9.543 | 9.479 | 9.514 | 127,322 | -0.01(-0.12%) |
Jun 08, 2018 | 9.572 | 9.590 | 9.514 | 9.526 | 102,652 | -0.04(-0.43%) |
Jun 07, 2018 | 9.549 | 9.567 | 9.491 | 9.567 | 106,428 | +0.06(+0.61%) |
Jun 06, 2018 | 9.508 | 9.508 | 67,083 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.468 | 9.497 | 9.444 | 9.462 | 101,526 | -0.03(-0.37%) |
Jun 04, 2018 | 9.538 | 9.538 | 9.474 | 9.497 | 124,521 | -0.02(-0.24%) |
Jun 01, 2018 | 9.561 | 9.578 | 9.508 | 9.520 | 92,419 | -0.03(-0.37%) |
May 31, 2018 | 9.572 | 9.572 | 9.497 | 9.555 | 131,014 | -0.01(-0.06%) |
May 30, 2018 | 9.532 | 9.567 | 9.520 | 9.561 | 91,807 | +0.06(+0.67%) |
May 29, 2018 | 9.491 | 9.520 | 9.468 | 9.497 | 113,475 | +0.01(+0.06%) |
May 25, 2018 | 9.491 | 9.491 | 9.491 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.572 | 9.572 | 9.503 | 9.543 | 120,972 | -0.01(-0.06%) |
May 23, 2018 | 9.491 | 9.572 | 9.491 | 9.549 | 91,324 | +0.04(+0.41%) |
May 22, 2018 | 9.625 | 9.625 | 9.510 | 9.510 | 148,430 | -0.10(-1.08%) |
May 21, 2018 | 9.556 | 9.666 | 9.555 | 9.614 | 120,263 | +0.09(+0.91%) |
May 18, 2018 | 9.493 | 9.527 | 9.469 | 9.527 | 84,895 | +0.04(+0.43%) |
May 17, 2018 | 9.550 | 9.568 | 9.481 | 9.487 | 141,948 | -0.08(-0.79%) |
May 16, 2018 | 9.545 | 9.585 | 9.539 | 9.562 | 121,315 | +0.01(+0.12%) |
May 15, 2018 | 9.562 | 9.562 | 9.487 | 9.550 | 117,840 | -0.02(-0.24%) |
May 14, 2018 | 9.498 | 9.579 | 9.469 | 9.573 | 98,423 | +0.08(+0.79%) |
May 11, 2018 | 9.527 | 9.533 | 9.487 | 9.498 | 87,600 | -0.05(-0.54%) |
May 10, 2018 | 9.527 | 9.550 | 9.481 | 9.550 | 83,910 | +0.03(+0.36%) |
May 09, 2018 | 9.516 | 9.545 | 9.504 | 9.516 | 87,213 | +0.00(+0.00%) |
May 08, 2018 | 9.458 | 9.516 | 9.452 | 9.516 | 93,096 | +0.08(+0.80%) |
May 07, 2018 | 9.469 | 9.487 | 9.417 | 9.441 | 98,901 | -0.01(-0.06%) |
May 04, 2018 | 9.458 | 9.469 | 9.424 | 9.446 | 89,236 | -0.01(-0.12%) |
May 03, 2018 | 9.510 | 9.510 | 9.441 | 9.458 | 106,413 | -0.08(-0.85%) |
May 02, 2018 | 9.516 | 9.539 | 9.475 | 9.539 | 97,592 | +0.05(+0.55%) |