Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.290 | 9.373 | 9.278 | 9.343 | 494,482 | +0.08(+0.90%) |
Jul 30, 2018 | 9.301 | 9.307 | 9.242 | 9.260 | 240,869 | -0.02(-0.19%) |
Jul 27, 2018 | 9.343 | 9.355 | 9.278 | 9.278 | 337,918 | -0.03(-0.32%) |
Jul 26, 2018 | 9.325 | 9.343 | 9.283 | 9.307 | 215,132 | -0.04(-0.38%) |
Jul 25, 2018 | 9.384 | 9.402 | 9.316 | 9.343 | 360,383 | -0.04(-0.44%) |
Jul 24, 2018 | 9.390 | 9.432 | 9.361 | 9.384 | 322,202 | +0.04(+0.38%) |
Jul 23, 2018 | 9.343 | 9.373 | 9.337 | 9.349 | 286,248 | +0.01(+0.13%) |
Jul 20, 2018 | 9.331 | 9.372 | 9.319 | 9.337 | 328,863 | +0.02(+0.25%) |
Jul 19, 2018 | 9.342 | 9.342 | 9.298 | 9.313 | 323,264 | -0.04(-0.38%) |
Jul 18, 2018 | 9.313 | 9.360 | 9.272 | 9.348 | 459,792 | +0.02(+0.25%) |
Jul 17, 2018 | 9.231 | 9.331 | 9.213 | 9.325 | 358,835 | +0.08(+0.83%) |
Jul 16, 2018 | 9.242 | 9.266 | 9.231 | 9.248 | 263,029 | +0.00(+0.00%) |
Jul 13, 2018 | 9.213 | 9.254 | 9.213 | 9.248 | 242,963 | +0.01(+0.13%) |
Jul 12, 2018 | 9.207 | 9.242 | 9.189 | 9.237 | 385,272 | +0.05(+0.54%) |
Jul 11, 2018 | 9.172 | 9.207 | 9.119 | 9.187 | 210,809 | +0.00(+0.03%) |
Jul 10, 2018 | 9.195 | 9.207 | 9.172 | 9.184 | 277,437 | +0.01(+0.13%) |
Jul 09, 2018 | 9.125 | 9.189 | 9.125 | 9.172 | 358,924 | +0.05(+0.58%) |
Jul 06, 2018 | 9.107 | 9.142 | 9.088 | 9.119 | 277,749 | +0.02(+0.19%) |
Jul 05, 2018 | 9.072 | 9.113 | 9.064 | 9.101 | 216,947 | +0.08(+0.85%) |
Jul 03, 2018 | 9.025 | 9.025 | 9.025 | 0 | -0.06(-0.65%) | |
Jul 02, 2018 | 9.060 | 9.107 | 9.060 | 9.084 | 361,242 | -0.01(-0.06%) |
Jun 29, 2018 | 9.078 | 9.125 | 9.037 | 9.089 | 516,617 | +0.07(+0.78%) |
Jun 28, 2018 | 9.054 | 9.084 | 8.989 | 9.019 | 285,898 | -0.03(-0.33%) |
Jun 27, 2018 | 9.119 | 9.154 | 9.048 | 9.048 | 417,758 | -0.04(-0.45%) |
Jun 26, 2018 | 9.089 | 9.113 | 9.066 | 9.089 | 358,873 | +0.04(+0.46%) |
Jun 25, 2018 | 9.119 | 9.132 | 9.014 | 9.048 | 503,178 | -0.11(-1.22%) |
Jun 22, 2018 | 9.178 | 9.178 | 9.142 | 9.160 | 339,060 | +0.01(+0.06%) |
Jun 21, 2018 | 9.131 | 9.166 | 9.101 | 9.154 | 472,115 | +0.02(+0.26%) |
Jun 20, 2018 | 9.118 | 9.154 | 9.118 | 9.130 | 436,963 | +0.04(+0.45%) |
Jun 19, 2018 | 9.048 | 9.101 | 9.048 | 9.089 | 324,732 | +0.00(+0.00%) |
Jun 18, 2018 | 9.060 | 9.113 | 9.037 | 9.089 | 587,253 | +0.02(+0.26%) |
Jun 15, 2018 | 9.054 | 9.025 | 9.066 | 337,901 | +0.01(+0.13%) | |
Jun 14, 2018 | 9.060 | 9.078 | 9.054 | 9.054 | 393,898 | -0.01(-0.06%) |
Jun 13, 2018 | 9.083 | 9.101 | 9.054 | 9.060 | 266,599 | -0.02(-0.19%) |
Jun 12, 2018 | 9.089 | 9.089 | 9.060 | 9.078 | 358,746 | +0.01(+0.13%) |
Jun 11, 2018 | 9.054 | 9.083 | 9.048 | 9.066 | 257,950 | +0.03(+0.32%) |
Jun 08, 2018 | 9.043 | 9.048 | 9.019 | 9.037 | 182,510 | -0.03(-0.32%) |
Jun 07, 2018 | 9.060 | 9.066 | 9.037 | 9.066 | 220,141 | +0.03(+0.32%) |
Jun 06, 2018 | 9.054 | 9.037 | 228,438 | +0.01(+0.13%) | ||
Jun 05, 2018 | 9.043 | 9.048 | 9.002 | 9.025 | 302,617 | -0.01(-0.13%) |
Jun 04, 2018 | 9.031 | 9.043 | 9.010 | 9.037 | 237,744 | +0.03(+0.32%) |
Jun 01, 2018 | 8.990 | 9.043 | 8.990 | 9.007 | 308,030 | +0.03(+0.33%) |
May 31, 2018 | 9.007 | 9.007 | 8.955 | 8.978 | 309,194 | -0.02(-0.19%) |
May 30, 2018 | 8.990 | 9.019 | 8.972 | 8.996 | 254,487 | +0.04(+0.46%) |
May 29, 2018 | 8.972 | 8.990 | 8.932 | 8.955 | 336,467 | -0.04(-0.45%) |
May 25, 2018 | 8.996 | 8.996 | 8.996 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 8.996 | 9.007 | 8.967 | 8.984 | 234,519 | -0.01(-0.13%) |
May 23, 2018 | 8.920 | 9.019 | 8.920 | 8.996 | 340,567 | +0.04(+0.46%) |
May 22, 2018 | 9.007 | 9.018 | 8.931 | 8.954 | 512,274 | -0.02(-0.26%) |
May 21, 2018 | 8.989 | 8.995 | 8.954 | 8.978 | 317,600 | +0.05(+0.58%) |
May 18, 2018 | 8.920 | 8.966 | 8.914 | 8.925 | 344,863 | +0.00(+0.00%) |
May 17, 2018 | 8.925 | 8.945 | 8.901 | 8.925 | 333,648 | -0.01(-0.06%) |
May 16, 2018 | 8.931 | 8.960 | 8.925 | 8.931 | 306,048 | +0.01(+0.13%) |
May 15, 2018 | 8.873 | 8.983 | 8.850 | 8.920 | 438,819 | +0.02(+0.20%) |
May 14, 2018 | 8.856 | 8.908 | 8.850 | 8.902 | 461,944 | +0.05(+0.52%) |
May 11, 2018 | 8.873 | 8.879 | 8.838 | 8.856 | 293,047 | +0.01(+0.07%) |
May 10, 2018 | 8.827 | 8.867 | 8.821 | 8.850 | 269,464 | +0.06(+0.66%) |
May 09, 2018 | 8.763 | 8.821 | 8.750 | 8.792 | 275,600 | +0.03(+0.40%) |
May 08, 2018 | 8.757 | 8.786 | 8.734 | 8.757 | 194,343 | -0.01(-0.07%) |
May 07, 2018 | 8.717 | 8.763 | 8.717 | 8.763 | 216,682 | +0.09(+1.07%) |
May 04, 2018 | 8.635 | 8.699 | 8.612 | 8.670 | 375,823 | +0.02(+0.27%) |
May 03, 2018 | 8.659 | 8.670 | 8.612 | 8.647 | 272,400 | -0.03(-0.40%) |
May 02, 2018 | 8.653 | 8.699 | 8.641 | 8.682 | 186,089 | +0.05(+0.54%) |