Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.423 | 9.423 | 9.394 | 9.406 | 177,246 | -0.02(-0.19%) |
Jul 30, 2018 | 9.453 | 9.495 | 9.423 | 9.423 | 106,542 | -0.04(-0.44%) |
Jul 27, 2018 | 9.471 | 9.495 | 9.435 | 9.465 | 71,865 | -0.01(-0.06%) |
Jul 26, 2018 | 9.489 | 9.489 | 9.412 | 9.471 | 215,140 | +0.01(+0.13%) |
Jul 25, 2018 | 9.513 | 9.513 | 9.447 | 9.459 | 101,204 | -0.05(-0.50%) |
Jul 24, 2018 | 9.483 | 9.507 | 9.479 | 9.507 | 97,008 | +0.04(+0.44%) |
Jul 23, 2018 | 9.477 | 9.501 | 9.453 | 9.465 | 79,230 | +0.01(+0.13%) |
Jul 20, 2018 | 9.453 | 9.489 | 9.447 | 9.453 | 93,322 | +0.01(+0.11%) |
Jul 19, 2018 | 9.460 | 9.460 | 9.431 | 9.443 | 128,423 | -0.02(-0.19%) |
Jul 18, 2018 | 9.466 | 9.502 | 9.443 | 9.460 | 122,445 | +0.02(+0.19%) |
Jul 17, 2018 | 9.431 | 9.449 | 9.419 | 9.443 | 113,513 | +0.02(+0.19%) |
Jul 16, 2018 | 9.490 | 9.490 | 9.413 | 9.425 | 127,965 | -0.06(-0.62%) |
Jul 13, 2018 | 9.466 | 9.502 | 9.425 | 9.484 | 232,672 | +0.02(+0.19%) |
Jul 12, 2018 | 9.472 | 9.496 | 9.443 | 9.466 | 142,200 | +0.02(+0.25%) |
Jul 11, 2018 | 9.455 | 9.461 | 9.425 | 9.443 | 102,591 | -0.01(-0.06%) |
Jul 10, 2018 | 9.455 | 9.472 | 9.419 | 9.449 | 139,931 | +0.00(+0.00%) |
Jul 09, 2018 | 9.496 | 9.496 | 9.431 | 9.449 | 154,595 | -0.04(-0.37%) |
Jul 06, 2018 | 9.431 | 9.490 | 9.425 | 9.484 | 125,357 | +0.01(+0.06%) |
Jul 05, 2018 | 9.525 | 9.525 | 9.472 | 9.478 | 69,489 | -0.02(-0.25%) |
Jul 03, 2018 | 9.502 | 9.502 | 9.502 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 9.514 | 9.525 | 9.478 | 9.496 | 62,391 | +0.00(+0.00%) |
Jun 29, 2018 | 9.549 | 9.484 | 9.496 | 116,550 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.561 | 9.561 | 9.455 | 9.502 | 215,129 | -0.04(-0.43%) |
Jun 27, 2018 | 9.561 | 9.596 | 9.531 | 9.543 | 131,933 | +0.01(+0.12%) |
Jun 26, 2018 | 9.537 | 9.579 | 9.525 | 9.531 | 97,151 | +0.02(+0.19%) |
Jun 25, 2018 | 9.543 | 9.555 | 9.508 | 9.514 | 69,426 | -0.03(-0.31%) |
Jun 22, 2018 | 9.590 | 9.590 | 9.531 | 9.543 | 120,737 | +0.00(+0.00%) |
Jun 21, 2018 | 9.525 | 9.573 | 9.520 | 9.543 | 126,137 | +0.01(+0.06%) |
Jun 20, 2018 | 9.573 | 9.590 | 9.525 | 9.537 | 257,624 | -0.01(-0.08%) |
Jun 19, 2018 | 9.568 | 9.568 | 9.515 | 9.545 | 102,282 | -0.01(-0.06%) |
Jun 18, 2018 | 9.568 | 9.580 | 9.545 | 9.550 | 94,020 | -0.04(-0.43%) |
Jun 15, 2018 | 9.609 | 9.565 | 9.591 | 152,170 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.597 | 9.597 | 9.562 | 9.568 | 109,016 | +0.00(+0.00%) |
Jun 13, 2018 | 9.603 | 9.615 | 9.562 | 9.568 | 108,059 | -0.01(-0.12%) |
Jun 12, 2018 | 9.562 | 9.627 | 9.545 | 9.580 | 107,080 | -0.01(-0.12%) |
Jun 11, 2018 | 9.621 | 9.621 | 9.556 | 9.591 | 126,296 | -0.01(-0.12%) |
Jun 08, 2018 | 9.650 | 9.668 | 9.591 | 9.603 | 101,825 | -0.04(-0.43%) |
Jun 07, 2018 | 9.627 | 9.644 | 9.568 | 9.644 | 105,571 | +0.06(+0.61%) |
Jun 06, 2018 | 9.586 | 9.586 | 66,543 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.545 | 9.574 | 9.521 | 9.539 | 100,708 | -0.04(-0.37%) |
Jun 04, 2018 | 9.615 | 9.615 | 9.550 | 9.574 | 123,518 | -0.02(-0.24%) |
Jun 01, 2018 | 9.638 | 9.656 | 9.586 | 9.597 | 91,675 | -0.04(-0.37%) |
May 31, 2018 | 9.650 | 9.650 | 9.574 | 9.633 | 129,959 | -0.01(-0.06%) |
May 30, 2018 | 9.609 | 9.644 | 9.597 | 9.638 | 91,067 | +0.06(+0.67%) |
May 29, 2018 | 9.568 | 9.597 | 9.545 | 9.574 | 112,561 | +0.01(+0.06%) |
May 25, 2018 | 9.568 | 9.568 | 9.568 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.650 | 9.650 | 9.580 | 9.621 | 119,997 | -0.01(-0.06%) |
May 23, 2018 | 9.568 | 9.650 | 9.568 | 9.627 | 90,588 | +0.04(+0.41%) |
May 22, 2018 | 9.704 | 9.704 | 9.587 | 9.587 | 147,235 | -0.10(-1.08%) |
May 21, 2018 | 9.634 | 9.744 | 9.633 | 9.692 | 119,294 | +0.09(+0.91%) |
May 18, 2018 | 9.570 | 9.605 | 9.546 | 9.605 | 84,211 | +0.04(+0.43%) |
May 17, 2018 | 9.628 | 9.645 | 9.558 | 9.564 | 140,805 | -0.08(-0.79%) |
May 16, 2018 | 9.622 | 9.663 | 9.616 | 9.640 | 120,338 | +0.01(+0.12%) |
May 15, 2018 | 9.640 | 9.640 | 9.564 | 9.628 | 116,891 | -0.02(-0.24%) |
May 14, 2018 | 9.575 | 9.657 | 9.546 | 9.651 | 97,631 | +0.08(+0.79%) |
May 11, 2018 | 9.605 | 9.610 | 9.564 | 9.575 | 86,895 | -0.05(-0.54%) |
May 10, 2018 | 9.605 | 9.628 | 9.558 | 9.628 | 83,234 | +0.03(+0.36%) |
May 09, 2018 | 9.593 | 9.622 | 9.581 | 9.593 | 86,510 | +0.00(+0.00%) |
May 08, 2018 | 9.535 | 9.593 | 9.529 | 9.593 | 92,346 | +0.08(+0.80%) |
May 07, 2018 | 9.546 | 9.564 | 9.494 | 9.517 | 98,104 | -0.01(-0.06%) |
May 04, 2018 | 9.535 | 9.546 | 9.501 | 9.523 | 88,517 | -0.01(-0.12%) |
May 03, 2018 | 9.587 | 9.587 | 9.517 | 9.535 | 105,556 | -0.08(-0.85%) |
May 02, 2018 | 9.593 | 9.616 | 9.552 | 9.616 | 96,806 | +0.05(+0.55%) |