Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.690 | 9.690 | 9.500 | 9.628 | 3,104 | -0.07(-0.74%) |
Jul 30, 2018 | 9.700 | 9.700 | 9.700 | 9.700 | 663 | -0.01(-0.05%) |
Jul 27, 2018 | 9.920 | 9.920 | 9.705 | 9.705 | 600 | -0.20(-1.97%) |
Jul 26, 2018 | 9.670 | 9.900 | 9.670 | 9.900 | 799 | +0.10(+1.02%) |
Jul 24, 2018 | 9.800 | 9.800 | 9.800 | 7 | +0.00(+0.00%) | |
Jul 23, 2018 | 9.890 | 9.890 | 9.800 | 9.800 | 645 | +0.08(+0.80%) |
Jul 20, 2018 | 9.670 | 9.722 | 9.670 | 9.722 | 520 | +0.00(+0.04%) |
Jul 19, 2018 | 9.690 | 9.718 | 9.670 | 9.718 | 760 | +0.05(+0.51%) |
Jul 18, 2018 | 9.711 | 9.711 | 9.650 | 9.669 | 1,130 | +0.02(+0.20%) |
Jul 17, 2018 | 9.576 | 9.650 | 9.576 | 9.650 | 2,103 | +0.00(+0.00%) |
Jul 16, 2018 | 9.500 | 9.749 | 9.500 | 9.650 | 2,118 | +0.20(+2.12%) |
Jul 13, 2018 | 9.530 | 9.530 | 9.367 | 9.450 | 5,392 | -0.07(-0.74%) |
Jul 12, 2018 | 9.520 | 9.520 | 9.520 | 9.520 | 260 | +0.17(+1.82%) |
Jul 11, 2018 | 9.316 | 9.350 | 9.299 | 9.350 | 984 | +0.15(+1.63%) |
Jul 10, 2018 | 9.246 | 9.340 | 9.200 | 9.200 | 3,003 | -0.20(-2.10%) |
Jul 09, 2018 | 9.246 | 9.397 | 9.246 | 9.397 | 361 | +0.20(+2.14%) |
Jul 06, 2018 | 9.200 | 9.200 | 9.200 | 9.200 | 429 | +0.05(+0.55%) |
Jul 02, 2018 | 9.150 | 9.150 | 9.150 | 28 | -0.01(-0.11%) | |
Jun 29, 2018 | 9.180 | 9.180 | 9.160 | 9.160 | 514 | -0.09(-0.97%) |
Jun 28, 2018 | 9.250 | 9.250 | 9.250 | 9.250 | 2,134 | -0.00(-0.00%) |
Jun 27, 2018 | 9.260 | 9.260 | 9.250 | 9.250 | 1,709 | -0.01(-0.09%) |
Jun 26, 2018 | 9.250 | 9.258 | 9.250 | 9.258 | 2,021 | +0.01(+0.09%) |
Jun 25, 2018 | 9.360 | 9.400 | 9.040 | 9.250 | 3,595 | +0.05(+0.59%) |
Jun 22, 2018 | 9.196 | 9.500 | 9.196 | 9.196 | 2,406 | +0.12(+1.32%) |
Jun 21, 2018 | 9.150 | 9.196 | 9.076 | 9.076 | 4,256 | +0.06(+0.62%) |
Jun 19, 2018 | 9.020 | 9.020 | 9.020 | 472 | -0.25(-2.68%) | |
Jun 18, 2018 | 9.218 | 9.350 | 9.218 | 9.268 | 4,710 | -0.05(-0.56%) |
Jun 15, 2018 | 9.264 | 9.320 | 9.264 | 9.320 | 1,171 | +0.07(+0.76%) |
Jun 14, 2018 | 9.300 | 9.300 | 9.250 | 9.250 | 891 | -0.03(-0.27%) |
Jun 13, 2018 | 9.300 | 9.300 | 9.117 | 9.275 | 1,628 | -0.01(-0.16%) |
Jun 12, 2018 | 9.252 | 9.293 | 9.226 | 9.290 | 858 | +0.10(+1.09%) |
Jun 08, 2018 | 9.190 | 9.190 | 9.190 | 2 | +0.10(+1.10%) | |
Jun 06, 2018 | 9.090 | 9.090 | 9.090 | 41 | -0.24(-2.57%) | |
Jun 05, 2018 | 9.350 | 9.350 | 9.060 | 9.330 | 2,330 | -0.02(-0.21%) |
Jun 04, 2018 | 9.150 | 9.350 | 9.130 | 9.350 | 1,902 | +0.26(+2.92%) |
Jun 01, 2018 | 9.085 | 9.085 | 9.085 | 9.085 | 789 | +0.09(+0.94%) |
May 31, 2018 | 9.170 | 9.250 | 9.000 | 9.000 | 3,537 | +0.00(+0.00%) |
May 30, 2018 | 9.300 | 9.300 | 9.000 | 9.000 | 1,279 | -0.20(-2.17%) |
May 29, 2018 | 9.250 | 9.281 | 8.960 | 9.200 | 11,673 | -0.16(-1.73%) |
May 25, 2018 | 9.361 | 9.361 | 9.361 | 0 | +0.02(+0.23%) | |
May 24, 2018 | 9.260 | 9.340 | 9.250 | 9.340 | 1,308 | -0.11(-1.16%) |
May 23, 2018 | 9.250 | 9.449 | 9.250 | 9.449 | 3,824 | +0.20(+2.15%) |
May 22, 2018 | 9.080 | 9.330 | 9.068 | 9.250 | 2,051 | -0.18(-1.91%) |
May 21, 2018 | 9.190 | 9.430 | 9.190 | 9.430 | 3,710 | +0.30(+3.34%) |
May 18, 2018 | 9.050 | 9.200 | 8.977 | 9.125 | 3,015 | +0.07(+0.83%) |
May 17, 2018 | 9.050 | 9.072 | 9.050 | 9.050 | 2,878 | +0.08(+0.85%) |
May 16, 2018 | 8.910 | 9.110 | 8.750 | 8.973 | 10,158 | -0.13(-1.39%) |
May 15, 2018 | 9.600 | 9.615 | 8.690 | 9.100 | 17,674 | -0.54(-5.60%) |
May 14, 2018 | 10.00 | 10.00 | 9.200 | 9.640 | 18,555 | -0.20(-2.01%) |
May 11, 2018 | 9.860 | 9.974 | 9.810 | 9.838 | 2,331 | -0.03(-0.32%) |
May 10, 2018 | 9.710 | 9.900 | 9.710 | 9.870 | 3,092 | +0.15(+1.50%) |
May 09, 2018 | 9.689 | 9.737 | 9.673 | 9.724 | 2,534 | +0.11(+1.18%) |
May 08, 2018 | 9.614 | 9.689 | 9.610 | 9.610 | 2,298 | +0.04(+0.47%) |
May 07, 2018 | 9.600 | 9.600 | 9.565 | 9.565 | 2,678 | -0.03(-0.36%) |
May 04, 2018 | 9.600 | 9.600 | 9.556 | 9.600 | 1,880 | +0.09(+0.94%) |
May 03, 2018 | 9.430 | 9.550 | 9.430 | 9.511 | 3,097 | -0.02(-0.19%) |