Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.348 | 9.348 | 9.319 | 9.331 | 178,671 | -0.02(-0.19%) |
Jul 30, 2018 | 9.378 | 9.419 | 9.348 | 9.348 | 107,399 | -0.04(-0.44%) |
Jul 27, 2018 | 9.395 | 9.419 | 9.360 | 9.390 | 72,443 | -0.01(-0.06%) |
Jul 26, 2018 | 9.413 | 9.413 | 9.337 | 9.395 | 216,869 | +0.01(+0.13%) |
Jul 25, 2018 | 9.437 | 9.437 | 9.372 | 9.384 | 102,017 | -0.05(-0.50%) |
Jul 24, 2018 | 9.407 | 9.431 | 9.403 | 9.431 | 97,788 | +0.04(+0.44%) |
Jul 23, 2018 | 9.401 | 9.425 | 9.378 | 9.390 | 79,867 | +0.01(+0.13%) |
Jul 20, 2018 | 9.378 | 9.413 | 9.372 | 9.378 | 94,072 | +0.01(+0.11%) |
Jul 19, 2018 | 9.385 | 9.385 | 9.356 | 9.367 | 129,455 | -0.02(-0.19%) |
Jul 18, 2018 | 9.391 | 9.426 | 9.367 | 9.385 | 123,429 | +0.02(+0.19%) |
Jul 17, 2018 | 9.356 | 9.373 | 9.344 | 9.367 | 114,426 | +0.02(+0.19%) |
Jul 16, 2018 | 9.414 | 9.414 | 9.338 | 9.350 | 128,994 | -0.06(-0.62%) |
Jul 13, 2018 | 9.391 | 9.426 | 9.350 | 9.408 | 234,542 | +0.02(+0.19%) |
Jul 12, 2018 | 9.397 | 9.420 | 9.367 | 9.391 | 143,343 | +0.02(+0.25%) |
Jul 11, 2018 | 9.379 | 9.386 | 9.350 | 9.367 | 103,416 | -0.01(-0.06%) |
Jul 10, 2018 | 9.379 | 9.397 | 9.344 | 9.373 | 141,056 | +0.00(+0.00%) |
Jul 09, 2018 | 9.420 | 9.420 | 9.356 | 9.373 | 155,837 | -0.04(-0.37%) |
Jul 06, 2018 | 9.356 | 9.414 | 9.350 | 9.408 | 126,365 | +0.01(+0.06%) |
Jul 05, 2018 | 9.449 | 9.449 | 9.397 | 9.403 | 70,048 | -0.02(-0.25%) |
Jul 03, 2018 | 9.426 | 9.426 | 9.426 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 9.438 | 9.449 | 9.403 | 9.420 | 62,893 | +0.00(+0.00%) |
Jun 29, 2018 | 9.473 | 9.408 | 9.420 | 117,487 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.485 | 9.485 | 9.379 | 9.426 | 216,859 | -0.04(-0.43%) |
Jun 27, 2018 | 9.485 | 9.520 | 9.455 | 9.467 | 132,994 | +0.01(+0.12%) |
Jun 26, 2018 | 9.461 | 9.502 | 9.449 | 9.455 | 97,931 | +0.02(+0.19%) |
Jun 25, 2018 | 9.467 | 9.479 | 9.432 | 9.438 | 69,985 | -0.03(-0.31%) |
Jun 22, 2018 | 9.514 | 9.514 | 9.455 | 9.467 | 121,707 | +0.00(+0.00%) |
Jun 21, 2018 | 9.449 | 9.496 | 9.444 | 9.467 | 127,151 | +0.01(+0.06%) |
Jun 20, 2018 | 9.496 | 9.514 | 9.449 | 9.461 | 259,695 | -0.01(-0.08%) |
Jun 19, 2018 | 9.492 | 9.492 | 9.439 | 9.468 | 103,104 | -0.01(-0.06%) |
Jun 18, 2018 | 9.492 | 9.503 | 9.468 | 9.474 | 94,776 | -0.04(-0.43%) |
Jun 15, 2018 | 9.532 | 9.489 | 9.515 | 153,393 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.521 | 9.521 | 9.486 | 9.492 | 109,893 | +0.00(+0.00%) |
Jun 13, 2018 | 9.527 | 9.538 | 9.486 | 9.492 | 108,928 | -0.01(-0.12%) |
Jun 12, 2018 | 9.486 | 9.550 | 9.468 | 9.503 | 107,941 | -0.01(-0.12%) |
Jun 11, 2018 | 9.544 | 9.544 | 9.480 | 9.515 | 127,312 | -0.01(-0.12%) |
Jun 08, 2018 | 9.573 | 9.591 | 9.515 | 9.527 | 102,644 | -0.04(-0.43%) |
Jun 07, 2018 | 9.550 | 9.567 | 9.492 | 9.567 | 106,419 | +0.06(+0.61%) |
Jun 06, 2018 | 9.509 | 9.509 | 67,078 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.468 | 9.498 | 9.445 | 9.463 | 101,517 | -0.03(-0.37%) |
Jun 04, 2018 | 9.538 | 9.538 | 9.474 | 9.498 | 124,511 | -0.02(-0.24%) |
Jun 01, 2018 | 9.562 | 9.579 | 9.509 | 9.521 | 92,412 | -0.03(-0.37%) |
May 31, 2018 | 9.573 | 9.573 | 9.498 | 9.556 | 131,003 | -0.01(-0.06%) |
May 30, 2018 | 9.532 | 9.567 | 9.521 | 9.562 | 91,799 | +0.06(+0.67%) |
May 29, 2018 | 9.492 | 9.521 | 9.468 | 9.498 | 113,466 | +0.01(+0.06%) |
May 25, 2018 | 9.492 | 9.492 | 9.492 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.573 | 9.573 | 9.503 | 9.544 | 120,962 | -0.01(-0.06%) |
May 23, 2018 | 9.492 | 9.573 | 9.492 | 9.550 | 91,316 | +0.04(+0.41%) |
May 22, 2018 | 9.626 | 9.626 | 9.511 | 9.511 | 148,419 | -0.10(-1.08%) |
May 21, 2018 | 9.557 | 9.667 | 9.556 | 9.615 | 120,253 | +0.09(+0.91%) |
May 18, 2018 | 9.493 | 9.528 | 9.470 | 9.528 | 84,888 | +0.04(+0.43%) |
May 17, 2018 | 9.551 | 9.568 | 9.482 | 9.488 | 141,937 | -0.08(-0.79%) |
May 16, 2018 | 9.545 | 9.586 | 9.540 | 9.563 | 121,306 | +0.01(+0.12%) |
May 15, 2018 | 9.563 | 9.563 | 9.488 | 9.551 | 117,830 | -0.02(-0.24%) |
May 14, 2018 | 9.499 | 9.580 | 9.470 | 9.574 | 98,415 | +0.08(+0.79%) |
May 11, 2018 | 9.528 | 9.534 | 9.488 | 9.499 | 87,593 | -0.05(-0.54%) |
May 10, 2018 | 9.528 | 9.551 | 9.482 | 9.551 | 83,904 | +0.03(+0.36%) |
May 09, 2018 | 9.516 | 9.545 | 9.505 | 9.516 | 87,206 | +0.00(+0.00%) |
May 08, 2018 | 9.459 | 9.516 | 9.453 | 9.516 | 93,088 | +0.08(+0.80%) |
May 07, 2018 | 9.470 | 9.488 | 9.418 | 9.441 | 98,893 | -0.01(-0.06%) |
May 04, 2018 | 9.459 | 9.470 | 9.425 | 9.447 | 89,229 | -0.01(-0.12%) |
May 03, 2018 | 9.511 | 9.511 | 9.441 | 9.459 | 106,404 | -0.08(-0.85%) |
May 02, 2018 | 9.516 | 9.540 | 9.476 | 9.540 | 97,585 | +0.05(+0.55%) |