Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.302 | 9.499 | 9.302 | 9.473 | 3,422,185 | +0.19(+2.05%) |
Jul 30, 2018 | 9.249 | 9.302 | 9.177 | 9.282 | 1,646,809 | +0.05(+0.50%) |
Jul 27, 2018 | 9.354 | 9.374 | 9.157 | 9.236 | 2,380,127 | -0.10(-1.06%) |
Jul 26, 2018 | 9.321 | 9.407 | 9.292 | 9.335 | 3,803,013 | +0.01(+0.14%) |
Jul 25, 2018 | 9.302 | 9.367 | 9.288 | 9.321 | 1,873,952 | +0.05(+0.50%) |
Jul 24, 2018 | 9.354 | 9.354 | 9.239 | 9.275 | 2,434,800 | -0.05(-0.56%) |
Jul 23, 2018 | 9.321 | 9.335 | 9.242 | 9.328 | 1,647,744 | +0.01(+0.07%) |
Jul 20, 2018 | 9.394 | 9.433 | 9.269 | 9.321 | 2,434,067 | -0.10(-1.05%) |
Jul 19, 2018 | 9.249 | 9.486 | 9.219 | 9.420 | 2,851,694 | +0.17(+1.85%) |
Jul 18, 2018 | 9.288 | 9.354 | 9.137 | 9.249 | 2,399,450 | -0.07(-0.71%) |
Jul 17, 2018 | 9.348 | 9.386 | 9.256 | 9.315 | 3,668,102 | -0.11(-1.19%) |
Jul 16, 2018 | 9.427 | 9.433 | 9.351 | 9.427 | 1,522,435 | +0.00(+0.00%) |
Jul 13, 2018 | 9.453 | 9.492 | 9.387 | 9.427 | 2,040,698 | -0.02(-0.21%) |
Jul 12, 2018 | 9.453 | 9.492 | 9.404 | 9.446 | 2,662,054 | -0.01(-0.14%) |
Jul 11, 2018 | 9.459 | 2,869,246 | +0.01(+0.07%) | |||
Jul 10, 2018 | 9.433 | 9.515 | 9.433 | 9.453 | 2,427,164 | +0.02(+0.21%) |
Jul 09, 2018 | 9.505 | 9.545 | 9.367 | 9.433 | 2,659,613 | -0.07(-0.69%) |
Jul 06, 2018 | 9.394 | 9.545 | 9.381 | 9.499 | 2,160,059 | +0.12(+1.33%) |
Jul 05, 2018 | 9.308 | 9.381 | 9.242 | 9.374 | 1,888,862 | +0.09(+0.99%) |
Jul 03, 2018 | 9.282 | 9.282 | 9.282 | 0 | +0.12(+1.29%) | |
Jul 02, 2018 | 9.210 | 9.249 | 9.072 | 9.164 | 2,210,920 | -0.07(-0.71%) |
Jun 29, 2018 | 9.216 | 9.282 | 9.147 | 9.229 | 2,922,004 | +0.00(+0.00%) |
Jun 28, 2018 | 9.144 | 9.246 | 9.127 | 9.229 | 1,846,101 | +0.09(+1.01%) |
Jun 27, 2018 | 9.236 | 9.259 | 9.137 | 9.137 | 1,827,101 | -0.08(-0.86%) |
Jun 26, 2018 | 9.262 | 9.285 | 9.216 | 9.216 | 1,946,086 | -0.03(-0.28%) |
Jun 25, 2018 | 9.282 | 9.288 | 9.177 | 9.242 | 2,934,486 | -0.03(-0.35%) |
Jun 22, 2018 | 9.256 | 9.318 | 9.210 | 9.275 | 3,140,907 | +0.02(+0.21%) |
Jun 21, 2018 | 9.256 | 9.295 | 9.229 | 9.256 | 1,523,576 | +0.01(+0.14%) |
Jun 20, 2018 | 9.137 | 9.262 | 9.118 | 9.242 | 2,898,510 | +0.11(+1.15%) |
Jun 19, 2018 | 9.131 | 9.203 | 9.104 | 9.137 | 2,677,992 | -0.01(-0.14%) |
Jun 18, 2018 | 9.131 | 9.213 | 9.068 | 9.150 | 1,846,783 | +0.01(+0.07%) |
Jun 15, 2018 | 9.177 | 9.085 | 9.144 | 4,517,237 | +0.06(+0.65%) | |
Jun 14, 2018 | 9.006 | 9.144 | 9.006 | 9.085 | 2,451,604 | +0.13(+1.47%) |
Jun 13, 2018 | 9.144 | 9.144 | 8.917 | 8.953 | 3,042,742 | -0.14(-1.52%) |
Jun 12, 2018 | 8.994 | 9.117 | 8.975 | 9.091 | 3,068,933 | +0.10(+1.08%) |
Jun 11, 2018 | 9.007 | 9.027 | 8.956 | 8.994 | 2,137,994 | -0.02(-0.21%) |
Jun 08, 2018 | 8.943 | 9.027 | 8.933 | 9.014 | 3,026,109 | +0.08(+0.87%) |
Jun 07, 2018 | 8.833 | 8.982 | 8.823 | 8.936 | 4,097,754 | +0.12(+1.32%) |
Jun 06, 2018 | 8.743 | 8.820 | 2,250,395 | +0.04(+0.44%) | ||
Jun 05, 2018 | 8.846 | 8.865 | 8.768 | 8.781 | 3,004,537 | -0.04(-0.44%) |
Jun 04, 2018 | 8.833 | 8.833 | 8.746 | 8.820 | 2,571,242 | +0.03(+0.29%) |
Jun 01, 2018 | 8.768 | 8.820 | 8.746 | 8.794 | 2,483,339 | +0.03(+0.37%) |
May 31, 2018 | 8.756 | 8.801 | 8.739 | 8.762 | 3,744,123 | +0.01(+0.15%) |
May 30, 2018 | 8.672 | 8.788 | 8.626 | 8.749 | 3,495,401 | +0.07(+0.82%) |
May 29, 2018 | 8.575 | 8.684 | 8.564 | 8.678 | 3,461,888 | +0.08(+0.98%) |
May 25, 2018 | 8.594 | 8.594 | 8.594 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 8.646 | 8.646 | 8.484 | 8.568 | 2,649,348 | -0.03(-0.30%) |
May 23, 2018 | 8.510 | 8.665 | 8.484 | 8.594 | 3,989,982 | +0.12(+1.37%) |
May 22, 2018 | 8.471 | 8.523 | 8.452 | 8.478 | 2,902,333 | +0.01(+0.08%) |
May 21, 2018 | 8.446 | 8.507 | 8.362 | 8.471 | 3,245,562 | +0.06(+0.69%) |
May 18, 2018 | 8.452 | 8.510 | 8.394 | 8.413 | 2,209,699 | -0.03(-0.38%) |
May 17, 2018 | 8.523 | 8.555 | 8.413 | 8.446 | 2,425,596 | -0.09(-1.06%) |
May 16, 2018 | 8.530 | 8.594 | 8.491 | 8.536 | 2,830,981 | +0.04(+0.46%) |
May 15, 2018 | 8.504 | 8.542 | 8.484 | 8.497 | 2,774,350 | -0.09(-1.05%) |
May 14, 2018 | 8.652 | 8.684 | 8.575 | 8.588 | 2,160,036 | -0.06(-0.67%) |
May 11, 2018 | 8.710 | 8.717 | 8.646 | 8.646 | 1,668,554 | -0.03(-0.37%) |
May 10, 2018 | 8.594 | 8.691 | 8.581 | 8.678 | 2,303,140 | +0.14(+1.66%) |
May 09, 2018 | 8.491 | 8.575 | 8.471 | 8.536 | 2,520,410 | +0.04(+0.46%) |
May 08, 2018 | 8.568 | 8.568 | 8.461 | 8.497 | 3,175,393 | -0.08(-0.98%) |
May 07, 2018 | 8.465 | 8.620 | 8.459 | 8.581 | 2,819,687 | +0.10(+1.22%) |
May 04, 2018 | 8.336 | 8.507 | 8.329 | 8.478 | 2,180,312 | +0.14(+1.70%) |
May 03, 2018 | 8.297 | 8.426 | 8.226 | 8.336 | 2,810,827 | +0.01(+0.08%) |
May 02, 2018 | 8.297 | 8.349 | 8.174 | 8.329 | 3,073,841 | +0.01(+0.08%) |