Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.841 | 9.878 | 9.818 | 9.841 | 80,176 | +0.00(+0.00%) |
Jul 30, 2018 | 9.841 | 9.863 | 9.818 | 9.841 | 48,958 | +0.00(+0.00%) |
Jul 27, 2018 | 9.901 | 9.916 | 9.833 | 9.841 | 73,601 | -0.05(-0.53%) |
Jul 26, 2018 | 9.878 | 9.893 | 9.856 | 9.893 | 73,412 | +0.04(+0.38%) |
Jul 25, 2018 | 9.856 | 9.863 | 9.833 | 9.856 | 67,161 | +0.00(+0.00%) |
Jul 24, 2018 | 9.856 | 9.886 | 9.856 | 9.856 | 54,121 | -0.01(-0.08%) |
Jul 23, 2018 | 9.923 | 9.923 | 9.856 | 9.863 | 86,467 | -0.05(-0.53%) |
Jul 20, 2018 | 9.878 | 9.931 | 9.841 | 9.916 | 153,191 | +0.05(+0.46%) |
Jul 19, 2018 | 9.780 | 9.871 | 9.773 | 9.871 | 105,067 | +0.07(+0.69%) |
Jul 18, 2018 | 9.750 | 9.803 | 9.735 | 9.803 | 114,735 | +0.05(+0.46%) |
Jul 17, 2018 | 9.750 | 9.773 | 9.720 | 9.758 | 148,577 | +0.03(+0.31%) |
Jul 16, 2018 | 9.743 | 9.743 | 9.705 | 9.727 | 53,059 | -0.02(-0.15%) |
Jul 13, 2018 | 9.727 | 9.750 | 9.686 | 9.743 | 107,908 | +0.05(+0.53%) |
Jul 12, 2018 | 9.683 | 9.706 | 9.665 | 9.691 | 75,237 | +0.02(+0.23%) |
Jul 11, 2018 | 9.661 | 9.683 | 9.661 | 9.668 | 99,785 | +0.00(+0.00%) |
Jul 10, 2018 | 9.638 | 9.721 | 9.638 | 9.668 | 145,515 | +0.02(+0.16%) |
Jul 09, 2018 | 9.698 | 9.698 | 9.646 | 9.653 | 71,742 | -0.04(-0.39%) |
Jul 06, 2018 | 9.706 | 9.706 | 9.673 | 9.691 | 70,316 | -0.01(-0.08%) |
Jul 05, 2018 | 9.683 | 9.728 | 9.676 | 9.698 | 138,974 | +0.00(+0.00%) |
Jul 03, 2018 | 9.698 | 9.698 | 9.698 | 0 | -0.02(-0.15%) | |
Jul 02, 2018 | 9.706 | 9.714 | 9.683 | 9.713 | 186,284 | +0.04(+0.39%) |
Jun 29, 2018 | 9.631 | 9.683 | 9.623 | 9.676 | 121,425 | +0.05(+0.47%) |
Jun 28, 2018 | 9.616 | 9.653 | 9.616 | 9.631 | 126,895 | -0.01(-0.08%) |
Jun 27, 2018 | 9.631 | 9.645 | 9.616 | 9.638 | 80,046 | +0.00(+0.00%) |
Jun 26, 2018 | 9.638 | 9.638 | 9.488 | 9.638 | 253,223 | -0.01(-0.08%) |
Jun 25, 2018 | 9.668 | 9.668 | 9.639 | 9.646 | 35,582 | -0.03(-0.31%) |
Jun 22, 2018 | 9.676 | 9.683 | 9.646 | 9.676 | 69,746 | +0.00(+0.00%) |
Jun 21, 2018 | 9.616 | 9.676 | 9.593 | 9.676 | 117,522 | +0.07(+0.70%) |
Jun 20, 2018 | 9.616 | 9.616 | 9.593 | 9.608 | 76,298 | -0.02(-0.23%) |
Jun 19, 2018 | 9.616 | 9.631 | 9.593 | 9.631 | 179,800 | +0.05(+0.47%) |
Jun 18, 2018 | 9.601 | 9.601 | 9.563 | 9.586 | 133,885 | -0.01(-0.08%) |
Jun 15, 2018 | 9.608 | 9.578 | 9.593 | 156,527 | -0.02(-0.16%) | |
Jun 14, 2018 | 9.661 | 9.661 | 9.608 | 9.608 | 69,270 | -0.05(-0.56%) |
Jun 13, 2018 | 9.640 | 9.664 | 9.640 | 9.662 | 76,234 | +0.03(+0.31%) |
Jun 12, 2018 | 9.669 | 9.669 | 9.617 | 9.632 | 111,455 | -0.04(-0.39%) |
Jun 11, 2018 | 9.602 | 9.692 | 9.602 | 9.669 | 117,113 | +0.01(+0.15%) |
Jun 08, 2018 | 9.662 | 9.692 | 9.647 | 9.654 | 125,477 | -0.01(-0.08%) |
Jun 07, 2018 | 9.647 | 9.677 | 9.632 | 9.662 | 120,453 | +0.01(+0.15%) |
Jun 06, 2018 | 9.617 | 9.647 | 108,777 | -0.02(-0.23%) | ||
Jun 05, 2018 | 9.640 | 9.677 | 9.632 | 9.669 | 81,719 | +0.04(+0.39%) |
Jun 04, 2018 | 9.647 | 9.662 | 9.613 | 9.632 | 71,891 | -0.04(-0.39%) |
Jun 01, 2018 | 9.654 | 9.669 | 9.636 | 9.669 | 62,476 | +0.02(+0.23%) |
May 31, 2018 | 9.610 | 9.647 | 9.610 | 9.647 | 86,053 | +0.03(+0.31%) |
May 30, 2018 | 9.602 | 9.625 | 9.580 | 9.617 | 79,908 | +0.01(+0.08%) |
May 29, 2018 | 9.587 | 9.617 | 9.580 | 9.610 | 100,393 | +0.04(+0.47%) |
May 25, 2018 | 9.565 | 9.565 | 9.565 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 9.542 | 9.587 | 9.527 | 9.550 | 83,734 | +0.01(+0.08%) |
May 23, 2018 | 9.505 | 9.542 | 9.505 | 9.542 | 79,069 | +0.07(+0.71%) |
May 22, 2018 | 9.498 | 9.520 | 9.475 | 9.475 | 92,381 | -0.02(-0.24%) |
May 21, 2018 | 9.505 | 9.519 | 9.475 | 9.498 | 111,649 | -0.01(-0.16%) |
May 18, 2018 | 9.468 | 9.513 | 9.468 | 9.513 | 87,179 | +0.04(+0.39%) |
May 17, 2018 | 9.468 | 9.513 | 9.468 | 9.475 | 175,171 | -0.03(-0.31%) |
May 16, 2018 | 9.535 | 9.550 | 9.490 | 9.505 | 186,602 | -0.04(-0.47%) |
May 15, 2018 | 9.557 | 9.557 | 9.535 | 9.550 | 147,761 | -0.01(-0.08%) |
May 14, 2018 | 9.565 | 9.580 | 9.557 | 9.557 | 110,636 | +0.02(+0.22%) |
May 11, 2018 | 9.536 | 9.566 | 9.499 | 9.536 | 150,554 | +0.00(+0.00%) |
May 10, 2018 | 9.543 | 9.543 | 9.491 | 9.536 | 99,772 | +0.01(+0.16%) |
May 09, 2018 | 9.521 | 9.551 | 9.506 | 9.521 | 98,935 | -0.01(-0.08%) |
May 08, 2018 | 9.514 | 9.558 | 9.514 | 9.529 | 90,125 | +0.00(+0.00%) |
May 07, 2018 | 9.521 | 9.543 | 9.514 | 9.529 | 126,124 | +0.01(+0.16%) |
May 04, 2018 | 9.596 | 9.596 | 9.514 | 9.514 | 74,018 | -0.05(-0.54%) |
May 03, 2018 | 9.499 | 9.581 | 9.499 | 9.566 | 122,854 | +0.07(+0.78%) |
May 02, 2018 | 9.491 | 9.521 | 9.491 | 9.491 | 113,728 | +0.00(+0.00%) |