Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.390 | 9.477 | 9.347 | 9.451 | 437,416 | +0.10(+1.12%) |
Jul 30, 2018 | 9.312 | 9.382 | 9.295 | 9.347 | 239,247 | +0.03(+0.37%) |
Jul 27, 2018 | 9.408 | 9.408 | 9.286 | 9.312 | 381,614 | -0.08(-0.83%) |
Jul 26, 2018 | 9.408 | 9.434 | 9.295 | 9.390 | 525,256 | +0.01(+0.09%) |
Jul 25, 2018 | 9.468 | 9.482 | 9.347 | 9.382 | 319,552 | -0.10(-1.10%) |
Jul 24, 2018 | 9.451 | 9.568 | 9.412 | 9.486 | 564,293 | +0.04(+0.46%) |
Jul 23, 2018 | 9.329 | 9.477 | 9.312 | 9.442 | 324,939 | +0.13(+1.40%) |
Jul 20, 2018 | 9.347 | 9.347 | 9.286 | 9.312 | 274,329 | -0.03(-0.28%) |
Jul 19, 2018 | 9.268 | 9.347 | 9.242 | 9.338 | 209,394 | +0.06(+0.66%) |
Jul 18, 2018 | 9.216 | 9.295 | 9.147 | 9.277 | 338,930 | +0.03(+0.38%) |
Jul 17, 2018 | 9.251 | 9.303 | 9.208 | 9.242 | 341,467 | +0.02(+0.19%) |
Jul 16, 2018 | 9.312 | 9.338 | 9.225 | 9.225 | 492,150 | -0.09(-0.93%) |
Jul 13, 2018 | 9.399 | 9.408 | 9.286 | 9.312 | 490,898 | -0.06(-0.65%) |
Jul 12, 2018 | 9.442 | 9.442 | 9.355 | 9.373 | 380,831 | -0.03(-0.37%) |
Jul 11, 2018 | 9.486 | 9.512 | 9.399 | 9.408 | 316,932 | -0.08(-0.82%) |
Jul 10, 2018 | 9.555 | 9.573 | 9.464 | 9.486 | 366,118 | -0.08(-0.82%) |
Jul 09, 2018 | 9.625 | 9.660 | 9.521 | 9.564 | 351,498 | -0.03(-0.27%) |
Jul 06, 2018 | 9.590 | 9.638 | 9.538 | 9.590 | 340,365 | -0.01(-0.09%) |
Jul 05, 2018 | 9.564 | 9.616 | 9.482 | 9.599 | 548,027 | +0.07(+0.73%) |
Jul 03, 2018 | 9.529 | 9.529 | 9.529 | 0 | +0.19(+2.05%) | |
Jul 02, 2018 | 9.382 | 9.434 | 9.260 | 9.338 | 452,921 | -0.04(-0.46%) |
Jun 29, 2018 | 9.312 | 9.503 | 9.295 | 9.382 | 1,024,245 | +0.09(+0.94%) |
Jun 28, 2018 | 9.312 | 9.312 | 9.177 | 9.295 | 763,016 | +0.01(+0.09%) |
Jun 27, 2018 | 9.434 | 9.460 | 9.282 | 9.286 | 889,265 | -0.16(-1.66%) |
Jun 26, 2018 | 9.512 | 9.542 | 9.399 | 9.442 | 515,434 | -0.10(-1.00%) |
Jun 25, 2018 | 9.581 | 9.642 | 9.486 | 9.538 | 758,930 | -0.05(-0.54%) |
Jun 22, 2018 | 9.695 | 9.764 | 9.555 | 9.590 | 1,053,261 | -0.08(-0.81%) |
Jun 21, 2018 | 9.747 | 9.764 | 9.655 | 9.668 | 329,208 | -0.06(-0.63%) |
Jun 20, 2018 | 9.668 | 9.755 | 9.660 | 9.729 | 251,092 | +0.05(+0.54%) |
Jun 19, 2018 | 9.590 | 9.712 | 9.560 | 9.677 | 362,178 | +0.07(+0.72%) |
Jun 18, 2018 | 9.503 | 9.616 | 9.503 | 9.608 | 254,065 | +0.10(+1.10%) |
Jun 15, 2018 | 9.542 | 9.434 | 9.503 | 2,123,940 | +0.07(+0.74%) | |
Jun 14, 2018 | 9.347 | 9.460 | 9.303 | 9.434 | 619,578 | +0.13(+1.40%) |
Jun 13, 2018 | 9.434 | 9.477 | 9.303 | 9.303 | 735,227 | -0.13(-1.38%) |
Jun 12, 2018 | 9.442 | 9.490 | 9.408 | 9.434 | 690,373 | -0.03(-0.28%) |
Jun 11, 2018 | 9.590 | 9.590 | 9.447 | 9.460 | 853,454 | -0.14(-1.45%) |
Jun 08, 2018 | 9.599 | 9.642 | 9.564 | 9.599 | 258,736 | +0.00(+0.00%) |
Jun 07, 2018 | 9.434 | 9.634 | 9.434 | 9.599 | 706,683 | +0.17(+1.84%) |
Jun 06, 2018 | 9.442 | 9.338 | 9.425 | 304,205 | +0.03(+0.28%) | |
Jun 05, 2018 | 9.286 | 9.877 | 9.242 | 9.399 | 1,224,556 | +0.12(+1.31%) |
Jun 04, 2018 | 9.312 | 9.373 | 9.260 | 9.277 | 389,237 | -0.01(-0.09%) |
Jun 01, 2018 | 9.434 | 9.477 | 9.277 | 9.286 | 443,184 | -0.13(-1.39%) |
May 31, 2018 | 9.581 | 9.590 | 9.364 | 9.416 | 743,245 | -0.15(-1.55%) |
May 30, 2018 | 9.425 | 9.616 | 9.390 | 9.564 | 757,373 | +0.17(+1.76%) |
May 29, 2018 | 9.338 | 9.408 | 9.295 | 9.399 | 339,243 | +0.03(+0.37%) |
May 25, 2018 | 9.364 | 9.364 | 9.364 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 9.399 | 9.408 | 9.295 | 9.390 | 395,036 | +0.01(+0.09%) |
May 23, 2018 | 9.373 | 9.416 | 9.364 | 9.382 | 187,632 | +0.01(+0.09%) |
May 22, 2018 | 9.338 | 9.390 | 9.329 | 9.373 | 317,934 | +0.05(+0.56%) |
May 21, 2018 | 9.303 | 9.321 | 9.225 | 9.321 | 261,019 | +0.04(+0.47%) |
May 18, 2018 | 9.338 | 9.338 | 9.242 | 9.277 | 253,541 | -0.02(-0.19%) |
May 17, 2018 | 9.234 | 9.321 | 9.234 | 9.295 | 441,881 | +0.03(+0.38%) |
May 16, 2018 | 9.329 | 9.329 | 9.216 | 9.260 | 570,128 | -0.04(-0.47%) |
May 15, 2018 | 9.390 | 9.442 | 9.295 | 9.303 | 579,111 | -0.10(-1.11%) |
May 14, 2018 | 9.442 | 9.460 | 9.355 | 9.408 | 232,191 | +0.01(+0.09%) |
May 11, 2018 | 9.364 | 9.408 | 9.329 | 9.399 | 342,214 | +0.05(+0.56%) |
May 10, 2018 | 9.303 | 9.399 | 9.303 | 9.347 | 343,809 | +0.05(+0.56%) |
May 09, 2018 | 9.303 | 9.347 | 9.269 | 9.295 | 513,177 | +0.00(+0.00%) |
May 08, 2018 | 9.321 | 9.321 | 9.251 | 9.295 | 590,547 | -0.01(-0.09%) |
May 07, 2018 | 9.121 | 9.355 | 9.086 | 9.303 | 948,999 | +0.22(+2.39%) |
May 04, 2018 | 9.008 | 9.121 | 8.990 | 9.086 | 577,291 | +0.10(+1.06%) |
May 03, 2018 | 8.669 | 9.042 | 8.669 | 8.990 | 491,500 | +0.10(+1.08%) |
May 02, 2018 | 8.842 | 8.929 | 8.816 | 8.895 | 458,665 | +0.02(+0.20%) |