Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.895 | 10.01 | 9.865 | 9.880 | 11,963,518 | -0.07(-0.71%) |
Jul 30, 2018 | 9.834 | 9.961 | 9.804 | 9.951 | 12,134,955 | +0.16(+1.61%) |
Jul 27, 2018 | 9.774 | 9.814 | 9.718 | 9.794 | 9,016,929 | +0.06(+0.57%) |
Jul 26, 2018 | 9.698 | 9.849 | 9.688 | 9.739 | 11,311,971 | +0.06(+0.62%) |
Jul 25, 2018 | 9.643 | 9.693 | 9.633 | 9.678 | 5,907,202 | +0.05(+0.47%) |
Jul 24, 2018 | 9.618 | 9.648 | 9.558 | 9.633 | 8,308,362 | +0.03(+0.26%) |
Jul 23, 2018 | 9.628 | 9.678 | 9.603 | 9.608 | 9,866,407 | -0.06(-0.57%) |
Jul 20, 2018 | 9.593 | 9.668 | 9.558 | 9.663 | 9,961,017 | +0.05(+0.47%) |
Jul 19, 2018 | 9.648 | 9.573 | 9.618 | 5,969,657 | +0.05(+0.47%) | |
Jul 18, 2018 | 9.628 | 9.633 | 9.527 | 9.573 | 11,945,118 | -0.05(-0.52%) |
Jul 17, 2018 | 9.573 | 9.628 | 9.558 | 9.623 | 9,372,731 | +0.04(+0.42%) |
Jul 16, 2018 | 9.593 | 9.603 | 9.548 | 9.583 | 7,847,841 | +0.00(+0.00%) |
Jul 13, 2018 | 9.583 | 9.623 | 9.558 | 9.583 | 4,435,569 | +0.02(+0.16%) |
Jul 12, 2018 | 9.633 | 9.633 | 9.553 | 9.568 | 7,502,220 | -0.05(-0.52%) |
Jul 11, 2018 | 9.573 | 9.643 | 9.563 | 9.618 | 5,860,262 | +0.04(+0.37%) |
Jul 10, 2018 | 9.583 | 9.613 | 9.544 | 9.583 | 9,794,860 | +0.02(+0.21%) |
Jul 09, 2018 | 9.608 | 9.613 | 9.512 | 9.563 | 10,476,826 | -0.03(-0.26%) |
Jul 06, 2018 | 9.573 | 9.608 | 9.542 | 9.588 | 7,990,293 | +0.02(+0.16%) |
Jul 05, 2018 | 9.573 | 9.500 | 9.573 | 6,859,085 | +0.05(+0.47%) | |
Jul 03, 2018 | 9.527 | 9.527 | 9.527 | 0 | +0.06(+0.64%) | |
Jul 02, 2018 | 9.351 | 9.477 | 9.351 | 9.467 | 6,829,942 | +0.12(+1.29%) |
Jun 29, 2018 | 9.412 | 9.460 | 9.344 | 9.346 | 9,559,765 | -0.09(-0.91%) |
Jun 28, 2018 | 9.311 | 9.432 | 9.281 | 9.432 | 7,696,625 | +0.16(+1.74%) |
Jun 27, 2018 | 9.386 | 9.390 | 9.266 | 9.271 | 9,496,840 | -0.09(-1.01%) |
Jun 26, 2018 | 9.410 | 9.430 | 9.361 | 9.366 | 7,647,399 | -0.04(-0.48%) |
Jun 25, 2018 | 9.410 | 9.450 | 9.400 | 9.410 | 7,720,538 | +0.00(+0.00%) |
Jun 22, 2018 | 9.410 | 9.458 | 9.405 | 9.410 | 11,160,058 | +0.00(+0.00%) |
Jun 21, 2018 | 9.445 | 9.445 | 9.400 | 9.410 | 13,411,826 | -0.02(-0.21%) |
Jun 20, 2018 | 9.425 | 9.480 | 9.403 | 9.430 | 11,117,008 | -0.02(-0.26%) |
Jun 19, 2018 | 9.410 | 9.473 | 9.410 | 9.455 | 10,818,632 | +0.02(+0.26%) |
Jun 18, 2018 | 9.410 | 9.460 | 9.390 | 9.430 | 8,455,495 | +0.02(+0.21%) |
Jun 15, 2018 | 9.460 | 9.395 | 9.410 | 17,459,962 | -0.05(-0.53%) | |
Jun 14, 2018 | 9.371 | 9.465 | 9.366 | 9.460 | 8,200,133 | +0.11(+1.17%) |
Jun 13, 2018 | 9.415 | 9.425 | 9.341 | 9.351 | 11,900,398 | -0.06(-0.69%) |
Jun 12, 2018 | 9.430 | 9.460 | 9.393 | 9.415 | 14,137,928 | -0.02(-0.26%) |
Jun 11, 2018 | 9.460 | 9.475 | 9.423 | 9.440 | 10,961,233 | -0.01(-0.11%) |
Jun 08, 2018 | 9.410 | 9.460 | 9.390 | 9.450 | 8,546,207 | +0.04(+0.42%) |
Jun 07, 2018 | 9.381 | 9.450 | 9.366 | 9.410 | 6,776,977 | +0.03(+0.37%) |
Jun 06, 2018 | 9.400 | 9.405 | 9.341 | 9.376 | 13,019,609 | -0.02(-0.26%) |
Jun 05, 2018 | 9.430 | 9.430 | 9.336 | 9.400 | 6,985,569 | -0.00(-0.05%) |
Jun 04, 2018 | 9.465 | 9.473 | 9.371 | 9.405 | 9,009,922 | +0.00(+0.05%) |
Jun 01, 2018 | 9.381 | 9.420 | 9.306 | 9.400 | 11,940,141 | +0.03(+0.32%) |
May 31, 2018 | 9.590 | 9.590 | 9.356 | 9.371 | 18,957,364 | -0.22(-2.28%) |
May 30, 2018 | 9.485 | 9.590 | 9.460 | 9.590 | 14,987,907 | +0.13(+1.42%) |
May 29, 2018 | 9.416 | 9.490 | 9.371 | 9.455 | 17,978,928 | +0.04(+0.42%) |
May 25, 2018 | 9.416 | 9.416 | 9.416 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 9.179 | 9.374 | 9.174 | 9.322 | 65,573,828 | -0.14(-1.46%) |
May 23, 2018 | 9.435 | 9.490 | 9.391 | 9.460 | 8,802,294 | +0.03(+0.37%) |
May 22, 2018 | 9.421 | 9.482 | 9.394 | 9.426 | 8,217,165 | +0.00(+0.05%) |
May 21, 2018 | 9.322 | 9.431 | 9.275 | 9.421 | 8,085,578 | +0.10(+1.11%) |
May 18, 2018 | 9.312 | 9.342 | 9.283 | 9.317 | 6,154,159 | +0.02(+0.27%) |
May 17, 2018 | 9.307 | 9.317 | 9.278 | 9.292 | 4,210,438 | -0.02(-0.21%) |
May 16, 2018 | 9.307 | 9.364 | 9.292 | 9.312 | 6,447,704 | +0.00(+0.05%) |
May 15, 2018 | 9.337 | 9.363 | 9.307 | 9.307 | 6,156,874 | -0.05(-0.53%) |
May 14, 2018 | 9.391 | 9.418 | 9.352 | 9.357 | 5,907,516 | -0.01(-0.16%) |
May 11, 2018 | 9.371 | 9.426 | 9.362 | 9.371 | 4,361,398 | -0.00(-0.05%) |
May 10, 2018 | 9.322 | 9.401 | 9.297 | 9.376 | 5,682,339 | +0.10(+1.12%) |
May 09, 2018 | 9.322 | 9.327 | 9.228 | 9.273 | 6,086,848 | +0.00(+0.00%) |
May 08, 2018 | 9.440 | 9.450 | 9.248 | 9.273 | 7,044,658 | -0.17(-1.78%) |
May 07, 2018 | 9.416 | 9.485 | 9.396 | 9.440 | 6,538,582 | +0.04(+0.47%) |
May 04, 2018 | 9.278 | 9.435 | 9.268 | 9.396 | 7,023,745 | +0.11(+1.17%) |
May 03, 2018 | 9.288 | 9.337 | 9.149 | 9.288 | 8,495,772 | +0.04(+0.48%) |
May 02, 2018 | 9.297 | 9.347 | 9.233 | 9.243 | 7,199,928 | -0.06(-0.64%) |