Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.363 | 9.390 | 9.345 | 9.363 | 29,881 | -0.03(-0.29%) |
Jul 30, 2018 | 9.472 | 9.481 | 9.389 | 9.390 | 21,446 | -0.04(-0.39%) |
Jul 27, 2018 | 9.345 | 9.427 | 9.345 | 9.427 | 32,577 | +0.07(+0.78%) |
Jul 26, 2018 | 9.408 | 9.436 | 9.354 | 9.354 | 15,711 | -0.09(-0.92%) |
Jul 25, 2018 | 9.345 | 9.554 | 9.345 | 9.440 | 7,708 | +0.10(+1.02%) |
Jul 24, 2018 | 9.445 | 9.445 | 9.345 | 9.345 | 19,485 | -0.17(-1.82%) |
Jul 23, 2018 | 9.390 | 9.677 | 9.390 | 9.518 | 7,371 | +0.08(+0.89%) |
Jul 20, 2018 | 9.709 | 9.971 | 9.390 | 9.434 | 30,753 | -0.28(-2.84%) |
Jul 19, 2018 | 9.627 | 10.03 | 9.627 | 9.709 | 21,955 | +0.06(+0.66%) |
Jul 18, 2018 | 9.892 | 9.983 | 9.627 | 9.645 | 19,200 | -0.35(-3.47%) |
Jul 17, 2018 | 9.983 | 10.06 | 9.983 | 9.992 | 1,051 | -0.08(-0.81%) |
Jul 16, 2018 | 10.03 | 10.07 | 10.03 | 10.07 | 9,806 | -0.05(-0.45%) |
Jul 13, 2018 | 9.992 | 10.12 | 9.992 | 10.12 | 3,964 | +0.05(+0.54%) |
Jul 12, 2018 | 9.946 | 10.16 | 9.946 | 10.06 | 9,380 | -0.05(-0.45%) |
Jul 11, 2018 | 10.03 | 10.12 | 10.03 | 10.11 | 17,678 | +0.06(+0.64%) |
Jul 10, 2018 | 10.18 | 10.27 | 10.03 | 10.05 | 20,663 | -0.14(-1.34%) |
Jul 09, 2018 | 10.38 | 10.38 | 10.12 | 10.18 | 7,858 | -0.15(-1.41%) |
Jul 06, 2018 | 10.28 | 10.37 | 10.20 | 10.33 | 3,954 | -0.08(-0.79%) |
Jul 05, 2018 | 10.49 | 10.51 | 10.17 | 10.41 | 9,567 | -0.13(-1.21%) |
Jul 03, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.15(+1.40%) | |
Jul 02, 2018 | 10.41 | 10.41 | 10.33 | 10.39 | 4,186 | -0.04(-0.35%) |
Jun 29, 2018 | 10.43 | 9.937 | 10.43 | 37,011 | +0.46(+4.57%) | |
Jun 28, 2018 | 10.06 | 10.06 | 9.860 | 9.974 | 3,506 | -0.08(-0.82%) |
Jun 27, 2018 | 10.03 | 10.17 | 9.946 | 10.06 | 10,228 | -0.18(-1.78%) |
Jun 26, 2018 | 10.28 | 10.34 | 10.18 | 10.24 | 9,325 | -0.10(-0.93%) |
Jun 25, 2018 | 10.34 | 10.34 | 10.27 | 10.33 | 8,952 | -0.05(-0.48%) |
Jun 22, 2018 | 10.34 | 10.38 | 10.28 | 10.38 | 5,963 | -0.04(-0.35%) |
Jun 21, 2018 | 10.34 | 10.43 | 10.32 | 10.42 | 4,575 | +0.07(+0.66%) |
Jun 20, 2018 | 10.19 | 10.44 | 10.19 | 10.35 | 17,392 | +0.02(+0.22%) |
Jun 19, 2018 | 10.20 | 10.41 | 10.20 | 10.33 | 10,791 | +0.05(+0.44%) |
Jun 18, 2018 | 10.17 | 10.28 | 10.16 | 10.28 | 14,105 | +0.07(+0.71%) |
Jun 15, 2018 | 10.29 | 10.00 | 10.21 | 36,879 | +0.21(+2.10%) | |
Jun 14, 2018 | 9.910 | 10.00 | 9.846 | 10.00 | 16,561 | +0.14(+1.39%) |
Jun 13, 2018 | 9.810 | 9.892 | 9.810 | 9.864 | 42,290 | -0.01(-0.09%) |
Jun 12, 2018 | 9.883 | 9.883 | 9.810 | 9.873 | 12,100 | -0.02(-0.18%) |
Jun 11, 2018 | 9.892 | 9.924 | 9.892 | 9.892 | 8,516 | -0.02(-0.18%) |
Jun 08, 2018 | 9.892 | 10.00 | 9.881 | 9.910 | 14,621 | -0.02(-0.18%) |
Jun 07, 2018 | 9.974 | 9.974 | 9.828 | 9.928 | 6,412 | -0.01(-0.09%) |
Jun 06, 2018 | 10.01 | 10.03 | 9.919 | 9.937 | 18,000 | -0.05(-0.50%) |
Jun 05, 2018 | 9.937 | 9.987 | 9.928 | 9.987 | 32,022 | +0.04(+0.41%) |
Jun 04, 2018 | 10.12 | 10.14 | 9.946 | 9.946 | 14,029 | -0.23(-2.24%) |
Jun 01, 2018 | 10.10 | 10.19 | 10.08 | 10.17 | 14,772 | +0.12(+1.17%) |
May 31, 2018 | 10.15 | 10.17 | 10.06 | 10.06 | 9,342 | -0.14(-1.41%) |
May 30, 2018 | 10.21 | 10.23 | 10.15 | 10.20 | 14,143 | +0.01(+0.09%) |
May 29, 2018 | 10.24 | 10.24 | 10.16 | 10.19 | 11,353 | -0.04(-0.35%) |
May 25, 2018 | 10.23 | 10.23 | 10.23 | 0 | -0.05(-0.51%) | |
May 24, 2018 | 10.26 | 10.28 | 10.06 | 10.28 | 11,273 | +0.01(+0.11%) |
May 23, 2018 | 10.25 | 10.59 | 10.15 | 10.27 | 23,093 | +0.01(+0.14%) |
May 22, 2018 | 10.24 | 10.58 | 9.926 | 10.26 | 8,422 | -0.10(-0.96%) |
May 21, 2018 | 10.51 | 10.60 | 10.33 | 10.35 | 6,908 | -0.05(-0.52%) |
May 18, 2018 | 10.34 | 10.51 | 10.31 | 10.41 | 4,608 | -0.05(-0.43%) |
May 17, 2018 | 10.45 | 10.45 | 10.45 | 10.45 | 371 | +0.02(+0.17%) |
May 16, 2018 | 10.46 | 10.56 | 10.44 | 10.44 | 4,846 | +0.04(+0.43%) |
May 15, 2018 | 10.37 | 10.39 | 10.36 | 10.39 | 21,928 | +0.00(+0.01%) |
May 14, 2018 | 10.42 | 10.45 | 10.34 | 10.39 | 17,453 | -0.01(-0.09%) |
May 11, 2018 | 10.42 | 10.44 | 10.37 | 10.40 | 4,652 | -0.03(-0.31%) |
May 10, 2018 | 10.46 | 10.46 | 10.42 | 10.43 | 4,042 | +0.06(+0.57%) |
May 09, 2018 | 10.35 | 10.44 | 10.35 | 10.37 | 2,354 | -0.01(-0.09%) |
May 08, 2018 | 10.33 | 10.49 | 10.27 | 10.38 | 12,529 | -0.06(-0.54%) |
May 07, 2018 | 10.35 | 10.44 | 10.35 | 10.44 | 923 | -0.04(-0.41%) |
May 04, 2018 | 10.44 | 10.48 | 10.38 | 10.48 | 3,554 | +0.10(+0.96%) |
May 03, 2018 | 10.39 | 10.45 | 10.38 | 10.38 | 2,032 | -0.06(-0.59%) |
May 02, 2018 | 10.39 | 10.52 | 10.39 | 10.44 | 6,784 | -0.08(-0.78%) |