Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.107 | 9.123 | 9.084 | 9.107 | 102,411 | +0.02(+0.25%) |
Jul 30, 2018 | 9.092 | 9.100 | 9.084 | 9.084 | 75,829 | -0.01(-0.08%) |
Jul 27, 2018 | 9.100 | 9.107 | 9.084 | 9.092 | 144,549 | -0.02(-0.17%) |
Jul 26, 2018 | 9.100 | 9.107 | 9.069 | 9.107 | 108,639 | +0.02(+0.25%) |
Jul 25, 2018 | 9.077 | 9.092 | 9.069 | 9.084 | 32,083 | +0.01(+0.08%) |
Jul 24, 2018 | 9.130 | 9.130 | 9.077 | 9.077 | 54,943 | -0.01(-0.08%) |
Jul 23, 2018 | 9.115 | 9.115 | 9.077 | 9.084 | 73,563 | -0.03(-0.34%) |
Jul 20, 2018 | 9.092 | 9.123 | 9.077 | 9.115 | 93,683 | +0.02(+0.25%) |
Jul 19, 2018 | 9.107 | 9.107 | 9.077 | 9.092 | 43,700 | -0.01(-0.08%) |
Jul 18, 2018 | 9.107 | 9.107 | 9.069 | 9.100 | 55,967 | +0.02(+0.17%) |
Jul 17, 2018 | 9.092 | 9.092 | 9.046 | 9.084 | 70,016 | +0.02(+0.17%) |
Jul 16, 2018 | 9.084 | 9.084 | 9.031 | 9.069 | 156,154 | -0.01(-0.08%) |
Jul 13, 2018 | 9.015 | 9.084 | 9.007 | 9.076 | 164,826 | +0.07(+0.76%) |
Jul 12, 2018 | 9.015 | 9.015 | 8.984 | 9.007 | 94,856 | +0.02(+0.17%) |
Jul 11, 2018 | 9.015 | 9.022 | 8.984 | 8.992 | 103,907 | -0.02(-0.25%) |
Jul 10, 2018 | 9.045 | 9.045 | 8.999 | 9.015 | 192,653 | +0.00(+0.00%) |
Jul 09, 2018 | 9.038 | 9.038 | 9.007 | 9.015 | 77,281 | -0.02(-0.17%) |
Jul 06, 2018 | 9.045 | 9.045 | 9.020 | 9.030 | 26,166 | +0.00(+0.00%) |
Jul 05, 2018 | 9.022 | 9.061 | 9.007 | 9.030 | 160,047 | -0.01(-0.08%) |
Jul 03, 2018 | 9.038 | 9.038 | 9.038 | 0 | -0.04(-0.42%) | |
Jul 02, 2018 | 9.091 | 9.091 | 9.045 | 9.076 | 169,364 | +0.05(+0.59%) |
Jun 29, 2018 | 9.015 | 9.053 | 8.976 | 9.022 | 220,211 | +0.04(+0.43%) |
Jun 28, 2018 | 8.946 | 8.992 | 8.946 | 8.984 | 110,096 | +0.03(+0.34%) |
Jun 27, 2018 | 8.961 | 8.984 | 8.946 | 8.954 | 130,188 | -0.02(-0.17%) |
Jun 26, 2018 | 8.969 | 8.969 | 8.946 | 8.969 | 87,678 | +0.02(+0.17%) |
Jun 25, 2018 | 8.969 | 8.984 | 8.946 | 8.954 | 93,730 | -0.02(-0.26%) |
Jun 22, 2018 | 8.992 | 8.992 | 8.954 | 8.976 | 137,956 | +0.01(+0.09%) |
Jun 21, 2018 | 8.976 | 9.005 | 8.969 | 8.969 | 84,567 | -0.01(-0.09%) |
Jun 20, 2018 | 8.999 | 9.005 | 8.961 | 8.976 | 147,331 | -0.05(-0.51%) |
Jun 19, 2018 | 9.022 | 9.030 | 8.976 | 9.022 | 95,556 | +0.03(+0.34%) |
Jun 18, 2018 | 8.984 | 8.999 | 8.954 | 8.992 | 70,862 | +0.02(+0.17%) |
Jun 15, 2018 | 9.007 | 8.969 | 8.976 | 62,825 | -0.01(-0.09%) | |
Jun 14, 2018 | 8.976 | 8.999 | 8.969 | 8.984 | 64,535 | +0.01(+0.09%) |
Jun 13, 2018 | 8.976 | 8.992 | 8.969 | 8.976 | 64,554 | +0.01(+0.09%) |
Jun 12, 2018 | 9.053 | 9.091 | 8.961 | 8.969 | 272,335 | -0.08(-0.84%) |
Jun 11, 2018 | 9.006 | 9.060 | 8.982 | 9.045 | 332,677 | +0.06(+0.68%) |
Jun 08, 2018 | 8.946 | 9.022 | 8.938 | 8.984 | 211,642 | +0.02(+0.25%) |
Jun 07, 2018 | 8.961 | 8.961 | 8.930 | 8.961 | 95,152 | +0.02(+0.26%) |
Jun 06, 2018 | 8.968 | 8.923 | 8.938 | 108,856 | -0.04(-0.42%) | |
Jun 05, 2018 | 8.938 | 8.976 | 8.938 | 8.976 | 126,108 | +0.03(+0.34%) |
Jun 04, 2018 | 8.968 | 8.976 | 8.915 | 8.946 | 232,791 | -0.05(-0.59%) |
Jun 01, 2018 | 8.984 | 8.999 | 8.953 | 8.999 | 105,911 | +0.02(+0.17%) |
May 31, 2018 | 8.984 | 8.991 | 8.953 | 8.984 | 128,149 | +0.00(+0.00%) |
May 30, 2018 | 8.946 | 8.984 | 8.927 | 8.984 | 171,500 | +0.02(+0.25%) |
May 29, 2018 | 8.885 | 8.968 | 8.885 | 8.961 | 343,355 | +0.08(+0.94%) |
May 25, 2018 | 8.877 | 8.877 | 8.877 | 0 | +0.02(+0.26%) | |
May 24, 2018 | 8.824 | 8.869 | 8.824 | 8.854 | 220,067 | +0.03(+0.35%) |
May 23, 2018 | 8.847 | 8.858 | 8.801 | 8.824 | 169,101 | -0.02(-0.26%) |
May 22, 2018 | 8.831 | 8.854 | 8.808 | 8.847 | 177,895 | +0.03(+0.35%) |
May 21, 2018 | 8.824 | 8.831 | 8.801 | 8.816 | 110,400 | -0.01(-0.09%) |
May 18, 2018 | 8.824 | 8.831 | 8.793 | 8.824 | 205,015 | -0.02(-0.17%) |
May 17, 2018 | 8.839 | 8.839 | 8.808 | 8.839 | 152,690 | +0.01(+0.09%) |
May 16, 2018 | 8.862 | 8.877 | 8.793 | 8.831 | 255,030 | -0.05(-0.60%) |
May 15, 2018 | 8.907 | 8.907 | 8.847 | 8.885 | 153,452 | -0.04(-0.43%) |
May 14, 2018 | 8.930 | 8.938 | 8.907 | 8.923 | 99,643 | +0.01(+0.09%) |
May 11, 2018 | 8.914 | 8.914 | 8.876 | 8.914 | 146,668 | +0.03(+0.34%) |
May 10, 2018 | 8.907 | 8.911 | 8.876 | 8.884 | 159,888 | +0.00(+0.00%) |
May 09, 2018 | 8.846 | 8.884 | 8.846 | 8.884 | 125,073 | +0.00(+0.00%) |
May 08, 2018 | 8.816 | 8.884 | 8.816 | 8.884 | 82,091 | +0.07(+0.77%) |
May 07, 2018 | 8.839 | 8.846 | 8.816 | 8.816 | 89,241 | -0.02(-0.26%) |
May 04, 2018 | 8.846 | 8.861 | 8.812 | 8.839 | 135,191 | +0.02(+0.17%) |
May 03, 2018 | 8.839 | 8.861 | 8.823 | 8.823 | 89,308 | -0.01(-0.09%) |
May 02, 2018 | 8.861 | 8.861 | 8.823 | 8.831 | 108,346 | -0.03(-0.34%) |