Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.035 | 9.035 | 8.940 | 8.971 | 18,546 | -0.13(-1.39%) |
Jul 30, 2018 | 9.130 | 9.130 | 9.098 | 9.098 | 867 | -0.07(-0.73%) |
Jul 27, 2018 | 9.165 | 9.165 | 9.039 | 9.165 | 7,752 | +0.09(+1.05%) |
Jul 26, 2018 | 9.042 | 9.120 | 9.039 | 9.070 | 10,816 | -0.03(-0.35%) |
Jul 25, 2018 | 8.976 | 9.292 | 8.976 | 9.102 | 9,840 | +0.14(+1.59%) |
Jul 24, 2018 | 9.070 | 9.070 | 8.944 | 8.960 | 5,209 | -0.05(-0.53%) |
Jul 23, 2018 | 8.944 | 9.033 | 8.944 | 9.007 | 15,021 | -0.03(-0.35%) |
Jul 20, 2018 | 9.102 | 9.194 | 9.039 | 9.039 | 2,365 | +0.06(+0.70%) |
Jul 19, 2018 | 9.070 | 9.129 | 8.976 | 8.976 | 8,047 | -0.08(-0.88%) |
Jul 18, 2018 | 9.134 | 9.228 | 9.039 | 9.056 | 9,133 | -0.24(-2.54%) |
Jul 17, 2018 | 9.323 | 9.323 | 9.228 | 9.292 | 3,876 | -0.06(-0.67%) |
Jul 16, 2018 | 9.526 | 9.526 | 9.354 | 9.354 | 4,455 | -0.19(-2.00%) |
Jul 13, 2018 | 9.639 | 9.639 | 9.544 | 9.544 | 1,612 | -0.09(-0.98%) |
Jul 12, 2018 | 9.797 | 9.797 | 9.639 | 9.639 | 1,874 | -0.03(-0.33%) |
Jul 11, 2018 | 9.544 | 9.829 | 9.544 | 9.671 | 8,818 | +0.19(+2.00%) |
Jul 10, 2018 | 9.102 | 9.481 | 9.102 | 9.481 | 8,206 | +0.44(+4.90%) |
Jul 09, 2018 | 9.197 | 9.197 | 8.881 | 9.039 | 29,502 | +0.16(+1.78%) |
Jul 06, 2018 | 9.070 | 9.070 | 8.881 | 8.881 | 55,979 | -0.19(-2.09%) |
Jul 05, 2018 | 9.098 | 9.098 | 9.070 | 9.070 | 1,868 | -0.04(-0.49%) |
Jul 03, 2018 | 9.115 | 9.115 | 9.115 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 9.070 | 9.134 | 9.070 | 9.134 | 3,434 | +0.06(+0.70%) |
Jun 29, 2018 | 9.323 | 9.386 | 9.007 | 9.070 | 12,960 | -0.54(-5.59%) |
Jun 28, 2018 | 9.702 | 9.702 | 9.608 | 9.608 | 26,407 | -0.01(-0.14%) |
Jun 27, 2018 | 9.621 | 9.716 | 9.621 | 9.621 | 4,145 | -0.03(-0.26%) |
Jun 26, 2018 | 9.665 | 9.665 | 9.638 | 9.646 | 9,512 | +0.03(+0.26%) |
Jun 25, 2018 | 9.621 | 9.665 | 9.621 | 9.621 | 10,621 | +0.00(+0.00%) |
Jun 22, 2018 | 9.621 | 9.663 | 9.621 | 9.621 | 3,234 | -0.03(-0.33%) |
Jun 21, 2018 | 9.624 | 9.653 | 9.621 | 9.653 | 18,853 | -0.01(-0.10%) |
Jun 20, 2018 | 9.621 | 9.680 | 9.621 | 9.662 | 1,574 | +0.01(+0.10%) |
Jun 19, 2018 | 9.632 | 9.653 | 9.621 | 9.653 | 8,283 | +0.00(+0.00%) |
Jun 18, 2018 | 9.621 | 9.653 | 9.621 | 9.653 | 4,021 | +0.00(+0.00%) |
Jun 15, 2018 | 9.653 | 9.653 | 9.653 | 2,256 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.684 | 9.722 | 9.653 | 9.653 | 919 | -0.04(-0.42%) |
Jun 13, 2018 | 9.716 | 9.716 | 9.624 | 9.694 | 5,484 | -0.02(-0.16%) |
Jun 12, 2018 | 9.650 | 9.716 | 9.621 | 9.709 | 13,074 | +0.06(+0.59%) |
Jun 11, 2018 | 9.712 | 9.712 | 9.653 | 9.653 | 2,267 | -0.02(-0.17%) |
Jun 08, 2018 | 9.653 | 9.669 | 9.653 | 9.669 | 2,159 | -0.05(-0.48%) |
Jun 07, 2018 | 9.621 | 9.716 | 9.621 | 9.716 | 12,461 | +0.03(+0.32%) |
Jun 06, 2018 | 9.684 | 9.684 | 2,827 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.653 | 9.653 | 9.621 | 9.621 | 3,336 | +0.00(+0.00%) |
Jun 04, 2018 | 9.621 | 9.641 | 9.621 | 9.621 | 4,067 | +0.00(+0.00%) |
Jun 01, 2018 | 9.621 | 9.684 | 9.621 | 9.621 | 7,773 | +0.06(+0.66%) |
May 31, 2018 | 9.496 | 9.611 | 9.496 | 9.558 | 6,917 | +0.06(+0.66%) |
May 30, 2018 | 9.404 | 9.496 | 9.404 | 9.496 | 23,996 | +0.16(+1.71%) |
May 29, 2018 | 9.492 | 9.492 | 9.305 | 9.336 | 10,741 | -0.09(-0.99%) |
May 25, 2018 | 9.430 | 9.430 | 9.430 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.360 | 9.399 | 9.336 | 9.339 | 1,772 | +0.03(+0.37%) |
May 23, 2018 | 9.432 | 9.502 | 9.305 | 9.305 | 3,383 | -0.06(-0.63%) |
May 22, 2018 | 9.368 | 9.368 | 9.305 | 9.364 | 11,668 | +0.03(+0.30%) |
May 21, 2018 | 9.368 | 9.483 | 9.336 | 9.336 | 8,405 | -0.03(-0.33%) |
May 18, 2018 | 9.430 | 9.430 | 9.305 | 9.368 | 10,422 | -0.21(-2.16%) |
May 17, 2018 | 9.524 | 9.595 | 9.524 | 9.574 | 2,605 | +0.09(+0.90%) |
May 16, 2018 | 9.492 | 9.555 | 9.489 | 9.489 | 7,429 | -0.10(-1.06%) |
May 15, 2018 | 9.492 | 9.591 | 9.492 | 9.591 | 1,269 | +0.02(+0.22%) |
May 14, 2018 | 9.492 | 9.570 | 9.492 | 9.570 | 8,582 | +0.08(+0.82%) |
May 11, 2018 | 9.492 | 9.617 | 9.492 | 9.492 | 3,437 | -0.16(-1.62%) |
May 10, 2018 | 9.602 | 9.649 | 9.511 | 9.649 | 3,125 | +0.07(+0.78%) |
May 09, 2018 | 9.524 | 9.617 | 9.524 | 9.574 | 6,448 | +0.02(+0.20%) |
May 08, 2018 | 9.680 | 9.680 | 9.524 | 9.555 | 1,389 | -0.04(-0.43%) |
May 07, 2018 | 9.680 | 9.680 | 9.596 | 9.596 | 1,575 | +0.02(+0.22%) |
May 04, 2018 | 9.524 | 9.661 | 9.524 | 9.574 | 3,951 | -0.11(-1.09%) |
May 03, 2018 | 9.524 | 9.680 | 9.524 | 9.680 | 18,355 | +0.06(+0.65%) |
May 02, 2018 | 9.617 | 9.617 | 9.617 | 9.617 | 811 | +0.00(+0.00%) |