Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.689 | 9.775 | 9.638 | 9.741 | 47,890 | +0.07(+0.71%) |
Jul 30, 2018 | 9.663 | 9.835 | 9.612 | 9.672 | 95,450 | +0.05(+0.54%) |
Jul 27, 2018 | 9.741 | 9.878 | 9.492 | 9.620 | 43,579 | -0.12(-1.23%) |
Jul 26, 2018 | 9.938 | 9.698 | 9.741 | 44,604 | +0.03(+0.35%) | |
Jul 25, 2018 | 9.715 | 9.843 | 9.620 | 9.706 | 53,899 | +0.02(+0.18%) |
Jul 24, 2018 | 9.715 | 9.809 | 9.612 | 9.689 | 53,450 | +0.02(+0.18%) |
Jul 23, 2018 | 9.732 | 9.732 | 9.620 | 9.672 | 38,924 | -0.06(-0.62%) |
Jul 20, 2018 | 9.741 | 9.826 | 9.680 | 9.732 | 82,964 | +0.00(+0.00%) |
Jul 19, 2018 | 9.741 | 9.826 | 9.680 | 9.732 | 97,454 | +0.03(+0.35%) |
Jul 18, 2018 | 9.783 | 9.783 | 9.672 | 9.698 | 65,869 | -0.04(-0.44%) |
Jul 17, 2018 | 9.792 | 9.801 | 9.698 | 9.741 | 89,717 | -0.04(-0.44%) |
Jul 16, 2018 | 9.998 | 9.998 | 9.730 | 9.783 | 70,437 | -0.22(-2.23%) |
Jul 13, 2018 | 9.964 | 10.12 | 9.946 | 10.01 | 46,360 | +0.03(+0.34%) |
Jul 12, 2018 | 9.989 | 9.989 | 9.775 | 9.972 | 41,657 | +0.04(+0.43%) |
Jul 11, 2018 | 9.989 | 10.04 | 9.895 | 9.929 | 41,946 | -0.14(-1.36%) |
Jul 10, 2018 | 10.13 | 10.17 | 10.08 | 10.07 | 43,041 | -0.06(-0.59%) |
Jul 09, 2018 | 9.989 | 10.18 | 9.837 | 10.13 | 79,922 | +0.13(+1.29%) |
Jul 06, 2018 | 10.09 | 10.20 | 9.749 | 9.998 | 59,742 | -0.09(-0.85%) |
Jul 05, 2018 | 9.981 | 10.18 | 9.981 | 10.08 | 102,342 | +0.19(+1.91%) |
Jul 03, 2018 | 9.895 | 9.895 | 9.895 | 0 | +0.22(+2.31%) | |
Jul 02, 2018 | 9.698 | 9.758 | 9.552 | 9.672 | 61,761 | -0.08(-0.79%) |
Jun 29, 2018 | 9.577 | 9.861 | 9.535 | 9.749 | 114,929 | +0.18(+1.88%) |
Jun 28, 2018 | 9.543 | 9.586 | 9.457 | 9.569 | 86,312 | +0.05(+0.54%) |
Jun 27, 2018 | 9.560 | 9.586 | 9.466 | 9.517 | 67,725 | -0.02(-0.18%) |
Jun 26, 2018 | 9.586 | 9.646 | 9.526 | 9.535 | 59,848 | -0.04(-0.45%) |
Jun 25, 2018 | 9.655 | 9.672 | 9.492 | 9.577 | 114,357 | -0.02(-0.18%) |
Jun 22, 2018 | 9.577 | 9.638 | 9.483 | 9.595 | 344,893 | +0.07(+0.72%) |
Jun 21, 2018 | 9.543 | 9.552 | 9.449 | 9.526 | 105,807 | +0.00(+0.00%) |
Jun 20, 2018 | 9.723 | 9.749 | 9.492 | 9.526 | 123,314 | -0.17(-1.77%) |
Jun 19, 2018 | 9.577 | 9.818 | 9.500 | 9.698 | 254,802 | +0.11(+1.16%) |
Jun 18, 2018 | 9.646 | 9.663 | 9.483 | 9.586 | 59,252 | -0.09(-0.89%) |
Jun 15, 2018 | 9.698 | 9.492 | 9.672 | 231,807 | +0.18(+1.90%) | |
Jun 14, 2018 | 9.612 | 9.646 | 9.483 | 9.492 | 117,653 | -0.10(-1.07%) |
Jun 13, 2018 | 9.483 | 9.646 | 9.483 | 9.595 | 97,766 | +0.07(+0.72%) |
Jun 12, 2018 | 9.526 | 9.620 | 9.466 | 9.526 | 56,587 | -0.03(-0.27%) |
Jun 11, 2018 | 9.500 | 9.603 | 9.449 | 9.552 | 90,456 | +0.07(+0.72%) |
Jun 08, 2018 | 9.689 | 9.706 | 9.474 | 9.483 | 84,396 | -0.20(-2.04%) |
Jun 07, 2018 | 9.629 | 9.792 | 9.629 | 9.680 | 63,950 | +0.04(+0.45%) |
Jun 06, 2018 | 9.603 | 9.749 | 9.577 | 9.638 | 85,288 | +0.04(+0.45%) |
Jun 05, 2018 | 9.500 | 9.689 | 9.474 | 9.595 | 71,579 | +0.09(+0.90%) |
Jun 04, 2018 | 9.500 | 9.586 | 9.457 | 9.509 | 54,475 | +0.01(+0.09%) |
Jun 01, 2018 | 9.552 | 9.680 | 9.449 | 9.500 | 132,045 | -0.02(-0.18%) |
May 31, 2018 | 9.560 | 9.723 | 9.483 | 9.517 | 89,253 | -0.02(-0.18%) |
May 30, 2018 | 9.560 | 9.843 | 9.526 | 9.535 | 172,796 | -0.01(-0.09%) |
May 29, 2018 | 9.543 | 9.680 | 9.449 | 9.543 | 91,080 | +0.09(+1.00%) |
May 25, 2018 | 9.449 | 9.449 | 9.449 | 0 | -0.09(-0.99%) | |
May 24, 2018 | 9.758 | 9.758 | 9.449 | 9.543 | 108,781 | -0.18(-1.85%) |
May 23, 2018 | 9.732 | 9.827 | 9.612 | 9.723 | 66,311 | -0.03(-0.35%) |
May 22, 2018 | 9.869 | 10.05 | 9.689 | 9.758 | 107,243 | -0.10(-1.04%) |
May 21, 2018 | 9.852 | 9.955 | 9.603 | 9.861 | 241,761 | +0.07(+0.70%) |
May 18, 2018 | 9.977 | 9.985 | 9.683 | 9.792 | 262,940 | -0.15(-1.52%) |
May 17, 2018 | 9.767 | 9.960 | 9.767 | 9.943 | 301,978 | +0.22(+2.25%) |
May 16, 2018 | 9.733 | 9.918 | 9.668 | 9.725 | 216,362 | +0.01(+0.09%) |
May 15, 2018 | 9.658 | 9.960 | 9.658 | 9.716 | 201,399 | +0.03(+0.26%) |
May 14, 2018 | 9.523 | 9.725 | 9.456 | 9.691 | 246,335 | +0.13(+1.41%) |
May 11, 2018 | 9.406 | 9.792 | 9.376 | 9.557 | 252,212 | +0.13(+1.34%) |
May 10, 2018 | 9.372 | 9.532 | 9.196 | 9.431 | 242,664 | +0.14(+1.54%) |
May 09, 2018 | 9.313 | 9.389 | 9.238 | 9.288 | 104,806 | +0.00(+0.00%) |
May 08, 2018 | 9.229 | 9.313 | 9.171 | 9.288 | 61,032 | +0.07(+0.73%) |
May 07, 2018 | 9.171 | 9.297 | 9.095 | 9.221 | 126,017 | +0.01(+0.09%) |
May 04, 2018 | 9.196 | 9.498 | 9.087 | 9.213 | 221,880 | -0.03(-0.36%) |
May 03, 2018 | 9.238 | 9.280 | 9.103 | 9.246 | 118,142 | -0.04(-0.45%) |
May 02, 2018 | 9.406 | 9.406 | 9.238 | 9.288 | 99,000 | -0.08(-0.90%) |