Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.098 | 9.104 | 9.066 | 9.104 | 90,301 | +0.01(+0.12%) |
Jul 30, 2018 | 9.114 | 9.114 | 9.082 | 9.093 | 134,879 | +0.01(+0.12%) |
Jul 27, 2018 | 9.077 | 9.125 | 9.077 | 9.082 | 83,856 | +0.01(+0.12%) |
Jul 26, 2018 | 9.077 | 9.114 | 9.029 | 9.072 | 146,999 | -0.03(-0.29%) |
Jul 25, 2018 | 9.061 | 9.098 | 9.039 | 9.098 | 653,788 | +0.04(+0.41%) |
Jul 24, 2018 | 9.047 | 9.072 | 9.034 | 9.061 | 87,431 | +0.03(+0.30%) |
Jul 23, 2018 | 9.066 | 9.093 | 9.029 | 9.034 | 69,164 | -0.01(-0.12%) |
Jul 20, 2018 | 9.066 | 9.088 | 9.045 | 9.045 | 106,568 | -0.04(-0.41%) |
Jul 19, 2018 | 9.109 | 9.130 | 9.072 | 9.082 | 183,941 | -0.03(-0.35%) |
Jul 18, 2018 | 8.986 | 9.114 | 8.970 | 9.114 | 795,630 | +0.13(+1.43%) |
Jul 17, 2018 | 8.906 | 8.986 | 8.905 | 8.986 | 75,515 | +0.09(+1.02%) |
Jul 16, 2018 | 8.863 | 8.895 | 8.858 | 8.895 | 77,239 | +0.02(+0.24%) |
Jul 13, 2018 | 8.820 | 8.874 | 8.708 | 8.874 | 116,704 | +0.01(+0.06%) |
Jul 12, 2018 | 8.879 | 8.895 | 8.861 | 8.868 | 46,087 | -0.02(-0.24%) |
Jul 11, 2018 | 8.879 | 8.906 | 8.879 | 8.890 | 30,281 | +0.00(+0.00%) |
Jul 10, 2018 | 8.895 | 8.906 | 8.874 | 8.890 | 76,956 | +0.01(+0.12%) |
Jul 09, 2018 | 8.874 | 8.895 | 8.874 | 8.879 | 113,271 | +0.02(+0.24%) |
Jul 06, 2018 | 8.820 | 8.868 | 8.820 | 8.858 | 40,591 | +0.02(+0.24%) |
Jul 05, 2018 | 8.842 | 8.868 | 8.815 | 8.836 | 72,283 | +0.01(+0.12%) |
Jul 03, 2018 | 8.826 | 8.826 | 8.826 | 0 | +0.06(+0.67%) | |
Jul 02, 2018 | 8.730 | 8.767 | 8.671 | 8.767 | 58,476 | +0.06(+0.74%) |
Jun 29, 2018 | 8.708 | 8.745 | 8.708 | 8.703 | 37,454 | +0.01(+0.06%) |
Jun 28, 2018 | 8.713 | 8.716 | 8.661 | 8.698 | 74,769 | -0.03(-0.30%) |
Jun 27, 2018 | 8.760 | 8.792 | 8.719 | 8.724 | 128,657 | -0.03(-0.36%) |
Jun 26, 2018 | 8.760 | 8.766 | 8.734 | 8.755 | 58,071 | +0.04(+0.42%) |
Jun 25, 2018 | 8.771 | 8.779 | 8.719 | 8.719 | 296,849 | -0.03(-0.36%) |
Jun 22, 2018 | 8.828 | 8.844 | 8.750 | 8.750 | 56,838 | -0.05(-0.54%) |
Jun 21, 2018 | 8.823 | 8.838 | 8.797 | 8.797 | 128,230 | -0.04(-0.41%) |
Jun 20, 2018 | 8.860 | 8.860 | 8.828 | 8.834 | 391,205 | +0.01(+0.06%) |
Jun 19, 2018 | 8.813 | 8.855 | 8.813 | 8.828 | 39,228 | -0.00(-0.02%) |
Jun 18, 2018 | 8.813 | 8.860 | 8.813 | 8.830 | 61,562 | +0.00(+0.02%) |
Jun 15, 2018 | 8.849 | 8.849 | 8.828 | 50,802 | -0.02(-0.24%) | |
Jun 14, 2018 | 8.787 | 8.849 | 8.787 | 8.849 | 67,121 | +0.06(+0.65%) |
Jun 13, 2018 | 8.766 | 8.792 | 8.750 | 8.792 | 64,471 | +0.02(+0.18%) |
Jun 12, 2018 | 8.813 | 8.844 | 8.755 | 8.776 | 85,579 | -0.06(-0.68%) |
Jun 11, 2018 | 8.855 | 8.865 | 8.828 | 8.836 | 90,099 | -0.03(-0.32%) |
Jun 08, 2018 | 8.813 | 8.865 | 8.802 | 8.865 | 57,396 | +0.02(+0.18%) |
Jun 07, 2018 | 8.810 | 8.849 | 8.810 | 8.849 | 65,029 | +0.02(+0.24%) |
Jun 06, 2018 | 8.828 | 8.828 | 859,259 | +0.05(+0.60%) | ||
Jun 05, 2018 | 8.771 | 8.796 | 8.745 | 8.776 | 106,919 | -0.04(-0.42%) |
Jun 04, 2018 | 8.787 | 8.813 | 8.750 | 8.813 | 44,062 | +0.03(+0.36%) |
Jun 01, 2018 | 8.734 | 8.792 | 8.734 | 8.781 | 56,620 | +0.02(+0.24%) |
May 31, 2018 | 8.739 | 8.776 | 8.724 | 8.760 | 40,433 | -0.01(-0.06%) |
May 30, 2018 | 8.742 | 8.776 | 8.739 | 8.766 | 42,752 | +0.03(+0.33%) |
May 29, 2018 | 8.755 | 8.755 | 8.709 | 8.737 | 73,924 | -0.02(-0.27%) |
May 25, 2018 | 8.760 | 8.760 | 8.760 | 0 | +0.02(+0.21%) | |
May 24, 2018 | 8.750 | 8.760 | 8.708 | 8.742 | 48,798 | -0.01(-0.15%) |
May 23, 2018 | 8.708 | 8.760 | 8.698 | 8.755 | 85,396 | +0.01(+0.12%) |
May 22, 2018 | 8.719 | 8.745 | 8.692 | 8.745 | 80,671 | +0.02(+0.18%) |
May 21, 2018 | 8.719 | 8.734 | 8.708 | 8.729 | 82,394 | +0.01(+0.12%) |
May 18, 2018 | 8.656 | 8.719 | 8.656 | 8.719 | 42,676 | +0.06(+0.66%) |
May 17, 2018 | 8.635 | 8.708 | 8.635 | 8.661 | 43,830 | +0.00(+0.00%) |
May 16, 2018 | 8.656 | 8.692 | 8.638 | 8.661 | 137,232 | +0.03(+0.30%) |
May 15, 2018 | 8.661 | 8.666 | 8.609 | 8.635 | 45,857 | -0.03(-0.36%) |
May 14, 2018 | 8.682 | 8.682 | 8.651 | 8.666 | 136,077 | +0.02(+0.24%) |
May 11, 2018 | 8.630 | 8.656 | 8.630 | 8.645 | 56,564 | +0.02(+0.18%) |
May 10, 2018 | 8.604 | 8.635 | 8.588 | 8.630 | 87,545 | +0.05(+0.61%) |
May 09, 2018 | 8.572 | 8.588 | 8.538 | 8.577 | 79,006 | +0.01(+0.06%) |
May 08, 2018 | 8.541 | 8.577 | 8.536 | 8.572 | 57,333 | +0.03(+0.31%) |
May 07, 2018 | 8.483 | 8.546 | 8.473 | 8.546 | 163,331 | +0.08(+0.93%) |
May 04, 2018 | 8.373 | 8.478 | 8.373 | 8.468 | 88,518 | +0.05(+0.62%) |
May 03, 2018 | 8.379 | 8.420 | 8.363 | 8.415 | 58,888 | +0.02(+0.25%) |
May 02, 2018 | 8.388 | 8.426 | 8.363 | 8.394 | 113,990 | +0.01(+0.12%) |