Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.890 | 9.928 | 9.867 | 9.890 | 79,777 | +0.00(+0.00%) |
Jul 30, 2018 | 9.890 | 9.912 | 9.867 | 9.890 | 48,715 | +0.00(+0.00%) |
Jul 27, 2018 | 9.950 | 9.966 | 9.882 | 9.890 | 73,234 | -0.05(-0.53%) |
Jul 26, 2018 | 9.928 | 9.943 | 9.905 | 9.943 | 73,047 | +0.04(+0.38%) |
Jul 25, 2018 | 9.905 | 9.912 | 9.882 | 9.905 | 66,827 | +0.00(+0.00%) |
Jul 24, 2018 | 9.905 | 9.935 | 9.905 | 9.905 | 53,852 | -0.01(-0.08%) |
Jul 23, 2018 | 9.973 | 9.973 | 9.905 | 9.912 | 86,037 | -0.05(-0.53%) |
Jul 20, 2018 | 9.928 | 9.981 | 9.890 | 9.966 | 152,428 | +0.05(+0.46%) |
Jul 19, 2018 | 9.829 | 9.920 | 9.822 | 9.920 | 104,545 | +0.07(+0.69%) |
Jul 18, 2018 | 9.799 | 9.852 | 9.784 | 9.852 | 114,164 | +0.05(+0.46%) |
Jul 17, 2018 | 9.799 | 9.822 | 9.768 | 9.806 | 147,838 | +0.03(+0.31%) |
Jul 16, 2018 | 9.791 | 9.791 | 9.753 | 9.776 | 52,795 | -0.02(-0.15%) |
Jul 13, 2018 | 9.776 | 9.799 | 9.734 | 9.791 | 107,371 | +0.05(+0.53%) |
Jul 12, 2018 | 9.732 | 9.754 | 9.713 | 9.739 | 74,863 | +0.02(+0.23%) |
Jul 11, 2018 | 9.709 | 9.732 | 9.709 | 9.717 | 99,289 | +0.00(+0.00%) |
Jul 10, 2018 | 9.687 | 9.770 | 9.687 | 9.717 | 144,791 | +0.02(+0.16%) |
Jul 09, 2018 | 9.747 | 9.747 | 9.694 | 9.702 | 71,385 | -0.04(-0.39%) |
Jul 06, 2018 | 9.754 | 9.754 | 9.721 | 9.739 | 69,966 | -0.01(-0.08%) |
Jul 05, 2018 | 9.732 | 9.777 | 9.724 | 9.747 | 138,283 | +0.00(+0.00%) |
Jul 03, 2018 | 9.747 | 9.747 | 9.747 | 0 | -0.02(-0.15%) | |
Jul 02, 2018 | 9.754 | 9.763 | 9.732 | 9.762 | 185,357 | +0.04(+0.39%) |
Jun 29, 2018 | 9.679 | 9.732 | 9.671 | 9.724 | 120,821 | +0.05(+0.47%) |
Jun 28, 2018 | 9.664 | 9.702 | 9.664 | 9.679 | 126,264 | -0.01(-0.08%) |
Jun 27, 2018 | 9.679 | 9.693 | 9.664 | 9.687 | 79,648 | +0.00(+0.00%) |
Jun 26, 2018 | 9.687 | 9.687 | 9.536 | 9.687 | 251,964 | -0.01(-0.08%) |
Jun 25, 2018 | 9.717 | 9.717 | 9.687 | 9.694 | 35,405 | -0.03(-0.31%) |
Jun 22, 2018 | 9.724 | 9.732 | 9.694 | 9.724 | 69,399 | +0.00(+0.00%) |
Jun 21, 2018 | 9.664 | 9.724 | 9.641 | 9.724 | 116,937 | +0.07(+0.70%) |
Jun 20, 2018 | 9.664 | 9.664 | 9.641 | 9.656 | 75,918 | -0.02(-0.23%) |
Jun 19, 2018 | 9.664 | 9.679 | 9.641 | 9.679 | 178,906 | +0.05(+0.47%) |
Jun 18, 2018 | 9.649 | 9.649 | 9.611 | 9.634 | 133,219 | -0.01(-0.08%) |
Jun 15, 2018 | 9.656 | 9.626 | 9.641 | 155,748 | -0.02(-0.16%) | |
Jun 14, 2018 | 9.709 | 9.709 | 9.656 | 9.656 | 68,926 | -0.05(-0.56%) |
Jun 13, 2018 | 9.688 | 9.712 | 9.688 | 9.710 | 75,854 | +0.03(+0.31%) |
Jun 12, 2018 | 9.718 | 9.718 | 9.665 | 9.680 | 110,900 | -0.04(-0.39%) |
Jun 11, 2018 | 9.650 | 9.740 | 9.650 | 9.718 | 116,530 | +0.02(+0.15%) |
Jun 08, 2018 | 9.710 | 9.740 | 9.695 | 9.703 | 124,852 | -0.01(-0.08%) |
Jun 07, 2018 | 9.695 | 9.725 | 9.680 | 9.710 | 119,854 | +0.02(+0.15%) |
Jun 06, 2018 | 9.665 | 9.695 | 108,236 | -0.02(-0.23%) | ||
Jun 05, 2018 | 9.688 | 9.725 | 9.680 | 9.718 | 81,312 | +0.04(+0.39%) |
Jun 04, 2018 | 9.695 | 9.710 | 9.661 | 9.680 | 71,533 | -0.04(-0.39%) |
Jun 01, 2018 | 9.703 | 9.718 | 9.684 | 9.718 | 62,166 | +0.02(+0.23%) |
May 31, 2018 | 9.658 | 9.695 | 9.658 | 9.695 | 85,625 | +0.03(+0.31%) |
May 30, 2018 | 9.650 | 9.673 | 9.628 | 9.665 | 79,511 | +0.01(+0.08%) |
May 29, 2018 | 9.635 | 9.665 | 9.628 | 9.658 | 99,893 | +0.05(+0.47%) |
May 25, 2018 | 9.613 | 9.613 | 9.613 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 9.590 | 9.635 | 9.575 | 9.598 | 83,318 | +0.01(+0.08%) |
May 23, 2018 | 9.553 | 9.590 | 9.553 | 9.590 | 78,676 | +0.07(+0.71%) |
May 22, 2018 | 9.545 | 9.568 | 9.523 | 9.523 | 91,921 | -0.02(-0.24%) |
May 21, 2018 | 9.553 | 9.567 | 9.523 | 9.545 | 111,093 | -0.02(-0.16%) |
May 18, 2018 | 9.515 | 9.560 | 9.515 | 9.560 | 86,745 | +0.04(+0.39%) |
May 17, 2018 | 9.515 | 9.560 | 9.515 | 9.523 | 174,299 | -0.03(-0.31%) |
May 16, 2018 | 9.583 | 9.598 | 9.538 | 9.553 | 185,674 | -0.05(-0.47%) |
May 15, 2018 | 9.605 | 9.605 | 9.583 | 9.598 | 147,026 | -0.01(-0.08%) |
May 14, 2018 | 9.613 | 9.628 | 9.605 | 9.605 | 110,085 | +0.02(+0.22%) |
May 11, 2018 | 9.584 | 9.614 | 9.546 | 9.584 | 149,805 | +0.00(+0.00%) |
May 10, 2018 | 9.591 | 9.591 | 9.539 | 9.584 | 99,276 | +0.01(+0.16%) |
May 09, 2018 | 9.569 | 9.599 | 9.554 | 9.569 | 98,442 | -0.01(-0.08%) |
May 08, 2018 | 9.561 | 9.606 | 9.561 | 9.576 | 89,676 | +0.00(+0.00%) |
May 07, 2018 | 9.569 | 9.591 | 9.561 | 9.576 | 125,497 | +0.01(+0.16%) |
May 04, 2018 | 9.644 | 9.644 | 9.561 | 9.561 | 73,650 | -0.05(-0.54%) |
May 03, 2018 | 9.546 | 9.629 | 9.546 | 9.614 | 122,242 | +0.07(+0.78%) |
May 02, 2018 | 9.539 | 9.569 | 9.539 | 9.539 | 113,162 | +0.00(+0.00%) |