Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.06 | 10.10 | 10.02 | 10.07 | 95,574 | +0.05(+0.45%) |
Jul 30, 2018 | 10.12 | 10.12 | 9.990 | 10.02 | 172,611 | -0.06(-0.58%) |
Jul 27, 2018 | 10.18 | 10.20 | 10.08 | 10.08 | 104,877 | -0.04(-0.38%) |
Jul 26, 2018 | 10.18 | 10.20 | 10.11 | 10.12 | 178,696 | -0.06(-0.63%) |
Jul 25, 2018 | 10.13 | 10.20 | 10.12 | 10.19 | 67,087 | +0.05(+0.51%) |
Jul 24, 2018 | 10.14 | 10.19 | 10.12 | 10.13 | 117,025 | +0.06(+0.58%) |
Jul 23, 2018 | 10.15 | 10.15 | 10.07 | 10.08 | 127,507 | -0.05(-0.53%) |
Jul 20, 2018 | 10.12 | 10.17 | 10.12 | 10.13 | 77,330 | -0.02(-0.19%) |
Jul 19, 2018 | 10.10 | 10.16 | 10.09 | 10.15 | 96,152 | +0.02(+0.19%) |
Jul 18, 2018 | 10.12 | 10.16 | 10.09 | 10.13 | 109,618 | +0.04(+0.38%) |
Jul 17, 2018 | 9.989 | 10.15 | 9.989 | 10.09 | 123,735 | +0.10(+1.03%) |
Jul 16, 2018 | 10.04 | 10.08 | 9.989 | 9.989 | 66,634 | -0.02(-0.19%) |
Jul 13, 2018 | 10.05 | 10.10 | 10.01 | 10.01 | 93,338 | +0.01(+0.06%) |
Jul 12, 2018 | 9.989 | 10.07 | 9.989 | 10.00 | 145,941 | +0.04(+0.45%) |
Jul 11, 2018 | 9.951 | 10.02 | 9.951 | 9.957 | 120,320 | -0.03(-0.32%) |
Jul 10, 2018 | 9.976 | 10.03 | 9.976 | 9.989 | 136,100 | +0.09(+0.91%) |
Jul 09, 2018 | 9.899 | 9.970 | 9.874 | 9.899 | 137,608 | +0.06(+0.65%) |
Jul 06, 2018 | 9.874 | 9.912 | 9.835 | 9.835 | 129,076 | +0.01(+0.13%) |
Jul 05, 2018 | 9.816 | 9.874 | 9.797 | 9.822 | 167,951 | +0.05(+0.53%) |
Jul 03, 2018 | 9.771 | 9.771 | 9.771 | 0 | -0.04(-0.46%) | |
Jul 02, 2018 | 9.842 | 9.854 | 9.797 | 9.816 | 118,897 | -0.03(-0.26%) |
Jun 29, 2018 | 9.880 | 9.925 | 9.842 | 9.842 | 233,887 | +0.03(+0.26%) |
Jun 28, 2018 | 9.835 | 9.854 | 9.752 | 9.816 | 278,982 | -0.02(-0.19%) |
Jun 27, 2018 | 9.925 | 10.02 | 9.816 | 9.834 | 119,845 | -0.09(-0.92%) |
Jun 26, 2018 | 9.970 | 9.999 | 9.912 | 9.925 | 166,110 | -0.01(-0.13%) |
Jun 25, 2018 | 10.05 | 10.05 | 9.880 | 9.938 | 187,165 | -0.14(-1.40%) |
Jun 22, 2018 | 10.12 | 10.16 | 10.05 | 10.08 | 136,254 | +0.03(+0.32%) |
Jun 21, 2018 | 10.13 | 10.14 | 10.03 | 10.05 | 136,117 | -0.06(-0.59%) |
Jun 20, 2018 | 10.19 | 10.21 | 10.10 | 10.11 | 162,785 | -0.03(-0.31%) |
Jun 19, 2018 | 10.19 | 10.19 | 10.11 | 10.14 | 112,174 | -0.05(-0.50%) |
Jun 18, 2018 | 10.29 | 10.29 | 10.16 | 10.19 | 77,011 | -0.06(-0.56%) |
Jun 15, 2018 | 10.25 | 10.22 | 10.25 | 68,122 | -0.01(-0.06%) | |
Jun 14, 2018 | 10.24 | 10.26 | 10.22 | 10.25 | 111,060 | +0.06(+0.56%) |
Jun 13, 2018 | 10.19 | 10.22 | 10.16 | 10.20 | 87,645 | +0.03(+0.31%) |
Jun 12, 2018 | 10.15 | 10.18 | 10.13 | 10.16 | 161,953 | +0.03(+0.31%) |
Jun 11, 2018 | 10.09 | 10.16 | 10.09 | 10.13 | 124,032 | +0.04(+0.44%) |
Jun 08, 2018 | 10.09 | 10.12 | 10.09 | 10.09 | 125,180 | -0.01(-0.13%) |
Jun 07, 2018 | 10.09 | 10.13 | 10.08 | 10.10 | 187,631 | +0.03(+0.32%) |
Jun 06, 2018 | 10.09 | 10.07 | 168,409 | -0.03(-0.25%) | ||
Jun 05, 2018 | 10.06 | 10.10 | 10.02 | 10.09 | 144,394 | +0.05(+0.51%) |
Jun 04, 2018 | 9.992 | 10.07 | 9.941 | 10.04 | 256,407 | +0.08(+0.77%) |
Jun 01, 2018 | 9.928 | 9.979 | 9.903 | 9.967 | 195,331 | +0.09(+0.91%) |
May 31, 2018 | 9.928 | 9.941 | 9.858 | 9.877 | 171,183 | -0.04(-0.39%) |
May 30, 2018 | 9.858 | 9.935 | 9.858 | 9.916 | 180,253 | +0.10(+0.98%) |
May 29, 2018 | 9.884 | 9.896 | 9.783 | 9.820 | 167,197 | -0.08(-0.84%) |
May 25, 2018 | 9.903 | 9.903 | 9.903 | 0 | -0.06(-0.64%) | |
May 24, 2018 | 10.02 | 10.08 | 9.954 | 9.967 | 226,872 | -0.01(-0.06%) |
May 23, 2018 | 9.967 | 10.04 | 9.954 | 9.973 | 182,302 | -0.02(-0.21%) |
May 22, 2018 | 10.08 | 10.08 | 9.969 | 9.995 | 248,814 | -0.04(-0.44%) |
May 21, 2018 | 9.899 | 10.05 | 9.899 | 10.04 | 137,994 | +0.19(+1.93%) |
May 18, 2018 | 9.842 | 9.899 | 9.823 | 9.848 | 151,585 | -0.01(-0.13%) |
May 17, 2018 | 9.874 | 9.931 | 9.842 | 9.861 | 199,334 | -0.01(-0.06%) |
May 16, 2018 | 9.887 | 9.918 | 9.861 | 9.867 | 169,695 | -0.02(-0.19%) |
May 15, 2018 | 9.899 | 9.912 | 9.855 | 9.887 | 147,413 | -0.07(-0.70%) |
May 14, 2018 | 9.893 | 9.975 | 9.887 | 9.956 | 177,385 | +0.10(+0.97%) |
May 11, 2018 | 9.861 | 9.906 | 9.836 | 9.861 | 131,520 | +0.04(+0.39%) |
May 10, 2018 | 9.810 | 9.875 | 9.810 | 9.823 | 213,610 | +0.03(+0.32%) |
May 09, 2018 | 9.741 | 9.823 | 9.709 | 9.791 | 228,921 | +0.10(+0.98%) |
May 08, 2018 | 9.658 | 9.747 | 9.645 | 9.696 | 167,494 | +0.06(+0.59%) |
May 07, 2018 | 9.683 | 9.747 | 9.626 | 9.639 | 238,860 | -0.01(-0.07%) |
May 04, 2018 | 9.480 | 9.652 | 9.480 | 9.645 | 195,918 | +0.15(+1.54%) |
May 03, 2018 | 9.537 | 9.537 | 9.436 | 9.499 | 228,017 | -0.07(-0.73%) |
May 02, 2018 | 9.531 | 9.620 | 9.506 | 9.569 | 254,005 | +0.02(+0.20%) |