Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.932 | 8.932 | 8.838 | 8.870 | 18,759 | -0.13(-1.39%) |
Jul 30, 2018 | 9.026 | 9.026 | 8.995 | 8.995 | 877 | -0.07(-0.73%) |
Jul 27, 2018 | 9.062 | 9.062 | 8.937 | 9.062 | 7,840 | +0.09(+1.05%) |
Jul 26, 2018 | 8.940 | 9.017 | 8.937 | 8.968 | 10,940 | -0.03(-0.35%) |
Jul 25, 2018 | 8.874 | 9.187 | 8.874 | 8.999 | 9,953 | +0.14(+1.59%) |
Jul 24, 2018 | 8.968 | 8.968 | 8.843 | 8.858 | 5,269 | -0.05(-0.53%) |
Jul 23, 2018 | 8.843 | 8.931 | 8.843 | 8.905 | 15,193 | -0.03(-0.35%) |
Jul 20, 2018 | 8.999 | 9.090 | 8.937 | 8.937 | 2,392 | +0.06(+0.70%) |
Jul 19, 2018 | 8.968 | 9.026 | 8.874 | 8.874 | 8,140 | -0.08(-0.88%) |
Jul 18, 2018 | 9.030 | 9.124 | 8.937 | 8.953 | 9,237 | -0.23(-2.54%) |
Jul 17, 2018 | 9.218 | 9.218 | 9.124 | 9.187 | 3,920 | -0.06(-0.67%) |
Jul 16, 2018 | 9.418 | 9.418 | 9.248 | 9.248 | 4,506 | -0.19(-2.00%) |
Jul 13, 2018 | 9.530 | 9.530 | 9.437 | 9.437 | 1,630 | -0.09(-0.98%) |
Jul 12, 2018 | 9.686 | 9.686 | 9.530 | 9.530 | 1,896 | -0.03(-0.33%) |
Jul 11, 2018 | 9.437 | 9.718 | 9.437 | 9.562 | 8,919 | +0.19(+2.00%) |
Jul 10, 2018 | 8.999 | 9.374 | 8.999 | 9.374 | 8,300 | +0.44(+4.90%) |
Jul 09, 2018 | 9.093 | 9.093 | 8.780 | 8.937 | 29,839 | +0.16(+1.78%) |
Jul 06, 2018 | 8.968 | 8.968 | 8.780 | 8.780 | 56,620 | -0.19(-2.09%) |
Jul 05, 2018 | 8.995 | 8.995 | 8.968 | 8.968 | 1,889 | -0.04(-0.49%) |
Jul 03, 2018 | 9.012 | 9.012 | 9.012 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 8.968 | 9.030 | 8.968 | 9.030 | 3,473 | +0.06(+0.70%) |
Jun 29, 2018 | 9.218 | 9.280 | 8.905 | 8.968 | 13,108 | -0.53(-5.59%) |
Jun 28, 2018 | 9.593 | 9.593 | 9.499 | 9.499 | 26,709 | -0.01(-0.14%) |
Jun 27, 2018 | 9.513 | 9.606 | 9.513 | 9.513 | 4,193 | -0.02(-0.26%) |
Jun 26, 2018 | 9.556 | 9.556 | 9.529 | 9.538 | 9,621 | +0.02(+0.26%) |
Jun 25, 2018 | 9.513 | 9.556 | 9.513 | 9.513 | 10,742 | +0.00(+0.00%) |
Jun 22, 2018 | 9.513 | 9.554 | 9.513 | 9.513 | 3,271 | -0.03(-0.33%) |
Jun 21, 2018 | 9.516 | 9.544 | 9.513 | 9.544 | 19,068 | -0.01(-0.10%) |
Jun 20, 2018 | 9.513 | 9.571 | 9.513 | 9.553 | 1,592 | +0.01(+0.10%) |
Jun 19, 2018 | 9.523 | 9.544 | 9.513 | 9.544 | 8,377 | +0.00(+0.00%) |
Jun 18, 2018 | 9.513 | 9.544 | 9.513 | 9.544 | 4,067 | +0.00(+0.00%) |
Jun 15, 2018 | 9.544 | 9.544 | 9.544 | 2,282 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.575 | 9.612 | 9.544 | 9.544 | 929 | -0.04(-0.42%) |
Jun 13, 2018 | 9.606 | 9.606 | 9.516 | 9.584 | 5,547 | -0.02(-0.16%) |
Jun 12, 2018 | 9.541 | 9.606 | 9.513 | 9.600 | 13,223 | +0.06(+0.59%) |
Jun 11, 2018 | 9.603 | 9.603 | 9.544 | 9.544 | 2,293 | -0.02(-0.17%) |
Jun 08, 2018 | 9.544 | 9.560 | 9.544 | 9.560 | 2,184 | -0.05(-0.48%) |
Jun 07, 2018 | 9.513 | 9.606 | 9.513 | 9.606 | 12,603 | +0.03(+0.32%) |
Jun 06, 2018 | 9.575 | 9.575 | 2,859 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.544 | 9.544 | 9.513 | 9.513 | 3,374 | +0.00(+0.00%) |
Jun 04, 2018 | 9.513 | 9.532 | 9.513 | 9.513 | 4,114 | +0.00(+0.00%) |
Jun 01, 2018 | 9.513 | 9.575 | 9.513 | 9.513 | 7,861 | +0.06(+0.66%) |
May 31, 2018 | 9.388 | 9.503 | 9.388 | 9.451 | 6,996 | +0.06(+0.66%) |
May 30, 2018 | 9.298 | 9.388 | 9.298 | 9.388 | 24,270 | +0.16(+1.70%) |
May 29, 2018 | 9.385 | 9.385 | 9.200 | 9.231 | 10,863 | -0.09(-0.99%) |
May 25, 2018 | 9.324 | 9.324 | 9.324 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.255 | 9.293 | 9.231 | 9.234 | 1,792 | +0.03(+0.37%) |
May 23, 2018 | 9.326 | 9.395 | 9.200 | 9.200 | 3,422 | -0.06(-0.63%) |
May 22, 2018 | 9.262 | 9.262 | 9.200 | 9.259 | 11,801 | +0.03(+0.30%) |
May 21, 2018 | 9.262 | 9.376 | 9.231 | 9.231 | 8,500 | -0.03(-0.33%) |
May 18, 2018 | 9.324 | 9.324 | 9.200 | 9.262 | 10,541 | -0.20(-2.16%) |
May 17, 2018 | 9.416 | 9.487 | 9.416 | 9.467 | 2,634 | +0.08(+0.90%) |
May 16, 2018 | 9.385 | 9.447 | 9.382 | 9.382 | 7,514 | -0.10(-1.06%) |
May 15, 2018 | 9.385 | 9.483 | 9.385 | 9.483 | 1,284 | +0.02(+0.22%) |
May 14, 2018 | 9.385 | 9.463 | 9.385 | 9.463 | 8,680 | +0.08(+0.82%) |
May 11, 2018 | 9.385 | 9.509 | 9.385 | 9.385 | 3,477 | -0.15(-1.62%) |
May 10, 2018 | 9.494 | 9.540 | 9.404 | 9.540 | 3,161 | +0.07(+0.78%) |
May 09, 2018 | 9.416 | 9.509 | 9.416 | 9.466 | 6,521 | +0.02(+0.20%) |
May 08, 2018 | 9.571 | 9.571 | 9.416 | 9.447 | 1,405 | -0.04(-0.43%) |
May 07, 2018 | 9.571 | 9.571 | 9.488 | 9.488 | 1,593 | +0.02(+0.22%) |
May 04, 2018 | 9.416 | 9.552 | 9.416 | 9.467 | 3,996 | -0.10(-1.09%) |
May 03, 2018 | 9.416 | 9.571 | 9.416 | 9.571 | 18,564 | +0.06(+0.65%) |
May 02, 2018 | 9.509 | 9.509 | 9.509 | 9.509 | 821 | +0.00(+0.00%) |