Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.20 | 10.28 | 10.16 | 10.25 | 186,706 | +0.10(+1.03%) |
Jul 30, 2018 | 10.17 | 10.19 | 10.12 | 10.14 | 125,995 | -0.01(-0.06%) |
Jul 27, 2018 | 10.17 | 10.18 | 10.09 | 10.15 | 69,430 | +0.03(+0.30%) |
Jul 26, 2018 | 10.08 | 10.12 | 10.04 | 10.12 | 106,902 | +0.03(+0.30%) |
Jul 25, 2018 | 10.08 | 10.14 | 10.06 | 10.09 | 56,153 | +0.04(+0.37%) |
Jul 24, 2018 | 10.12 | 10.14 | 10.05 | 10.05 | 119,126 | -0.06(-0.55%) |
Jul 23, 2018 | 10.05 | 10.11 | 10.05 | 10.11 | 37,325 | +0.07(+0.66%) |
Jul 20, 2018 | 10.04 | 10.05 | 10.03 | 10.04 | 53,252 | +0.02(+0.24%) |
Jul 19, 2018 | 10.01 | 10.06 | 10.01 | 10.01 | 68,603 | -0.02(-0.18%) |
Jul 18, 2018 | 10.05 | 10.05 | 10.01 | 10.03 | 85,742 | -0.02(-0.24%) |
Jul 17, 2018 | 9.923 | 10.06 | 9.915 | 10.06 | 137,099 | +0.12(+1.23%) |
Jul 16, 2018 | 9.917 | 9.936 | 9.881 | 9.936 | 81,898 | +0.03(+0.31%) |
Jul 13, 2018 | 9.917 | 9.936 | 9.905 | 9.905 | 63,575 | -0.02(-0.25%) |
Jul 12, 2018 | 9.936 | 9.936 | 9.905 | 9.929 | 76,749 | +0.00(+0.00%) |
Jul 11, 2018 | 9.869 | 9.929 | 9.862 | 9.929 | 52,302 | +0.04(+0.37%) |
Jul 10, 2018 | 9.905 | 9.923 | 9.881 | 9.893 | 58,031 | -0.01(-0.12%) |
Jul 09, 2018 | 9.869 | 9.905 | 9.838 | 9.905 | 77,328 | +0.05(+0.49%) |
Jul 06, 2018 | 9.875 | 9.875 | 9.832 | 9.856 | 61,391 | +0.04(+0.37%) |
Jul 05, 2018 | 9.771 | 9.826 | 9.753 | 9.820 | 34,153 | +0.07(+0.69%) |
Jul 03, 2018 | 9.753 | 9.753 | 9.753 | 0 | -0.02(-0.19%) | |
Jul 02, 2018 | 9.747 | 9.801 | 9.712 | 9.771 | 86,833 | -0.03(-0.31%) |
Jun 29, 2018 | 9.777 | 9.808 | 9.747 | 9.801 | 84,041 | +0.07(+0.75%) |
Jun 28, 2018 | 9.704 | 9.741 | 9.692 | 9.728 | 67,291 | +0.01(+0.13%) |
Jun 27, 2018 | 9.771 | 9.832 | 9.704 | 9.716 | 93,468 | -0.06(-0.62%) |
Jun 26, 2018 | 9.680 | 9.801 | 9.680 | 9.777 | 356,968 | +0.09(+0.94%) |
Jun 25, 2018 | 9.808 | 9.808 | 9.661 | 9.686 | 72,193 | -0.13(-1.37%) |
Jun 22, 2018 | 9.856 | 9.905 | 9.808 | 9.820 | 380,082 | -0.01(-0.06%) |
Jun 21, 2018 | 9.893 | 9.893 | 9.801 | 9.826 | 84,997 | -0.04(-0.44%) |
Jun 20, 2018 | 9.852 | 9.870 | 9.815 | 9.870 | 79,855 | +0.04(+0.37%) |
Jun 19, 2018 | 9.779 | 9.833 | 9.737 | 9.833 | 72,290 | +0.00(+0.00%) |
Jun 18, 2018 | 9.767 | 9.833 | 9.734 | 9.833 | 81,971 | +0.05(+0.50%) |
Jun 15, 2018 | 9.785 | 9.785 | 9.785 | 82,070 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.815 | 9.815 | 9.761 | 9.785 | 84,471 | -0.01(-0.12%) |
Jun 13, 2018 | 9.767 | 9.818 | 9.767 | 9.797 | 72,544 | +0.02(+0.25%) |
Jun 12, 2018 | 9.809 | 9.809 | 9.749 | 9.773 | 114,576 | -0.03(-0.31%) |
Jun 11, 2018 | 9.743 | 9.809 | 9.737 | 9.803 | 97,313 | +0.07(+0.75%) |
Jun 08, 2018 | 9.761 | 9.761 | 9.700 | 9.730 | 86,800 | -0.04(-0.37%) |
Jun 07, 2018 | 9.743 | 9.785 | 9.724 | 9.767 | 112,897 | +0.04(+0.37%) |
Jun 06, 2018 | 9.700 | 9.730 | 91,011 | -0.01(-0.06%) | ||
Jun 05, 2018 | 9.730 | 9.743 | 9.682 | 9.737 | 108,238 | +0.03(+0.31%) |
Jun 04, 2018 | 9.712 | 9.737 | 9.694 | 9.706 | 85,982 | +0.02(+0.25%) |
Jun 01, 2018 | 9.688 | 9.737 | 9.664 | 9.682 | 98,709 | +0.02(+0.19%) |
May 31, 2018 | 9.682 | 9.682 | 9.632 | 9.664 | 103,663 | -0.01(-0.06%) |
May 30, 2018 | 9.640 | 9.670 | 9.621 | 9.670 | 65,470 | +0.07(+0.76%) |
May 29, 2018 | 9.652 | 9.684 | 9.573 | 9.597 | 351,460 | -0.08(-0.81%) |
May 25, 2018 | 9.676 | 9.676 | 9.676 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 9.706 | 9.706 | 9.658 | 9.670 | 57,091 | -0.05(-0.56%) |
May 23, 2018 | 9.664 | 9.741 | 9.658 | 9.724 | 379,748 | +0.04(+0.36%) |
May 22, 2018 | 9.689 | 9.725 | 9.677 | 9.689 | 71,785 | +0.01(+0.06%) |
May 21, 2018 | 9.689 | 9.719 | 9.683 | 9.683 | 142,295 | +0.01(+0.12%) |
May 18, 2018 | 9.677 | 9.695 | 9.629 | 9.671 | 242,251 | +0.03(+0.27%) |
May 17, 2018 | 9.635 | 9.671 | 9.623 | 9.646 | 79,583 | -0.00(-0.02%) |
May 16, 2018 | 9.647 | 9.677 | 9.623 | 9.647 | 86,117 | +0.02(+0.25%) |
May 15, 2018 | 9.677 | 9.692 | 9.599 | 9.623 | 133,178 | -0.10(-0.99%) |
May 14, 2018 | 9.665 | 9.719 | 9.659 | 9.719 | 63,779 | +0.09(+0.94%) |
May 11, 2018 | 9.689 | 9.704 | 9.629 | 9.629 | 70,829 | -0.09(-0.93%) |
May 10, 2018 | 9.671 | 9.719 | 9.653 | 9.719 | 63,274 | +0.07(+0.69%) |
May 09, 2018 | 9.593 | 9.653 | 9.577 | 9.653 | 74,551 | +0.10(+1.01%) |
May 08, 2018 | 9.521 | 9.569 | 9.521 | 9.557 | 52,711 | +0.01(+0.06%) |
May 07, 2018 | 9.557 | 9.563 | 9.527 | 9.551 | 46,717 | +0.05(+0.51%) |
May 04, 2018 | 9.431 | 9.542 | 9.425 | 9.503 | 317,152 | +0.06(+0.64%) |
May 03, 2018 | 9.443 | 9.497 | 9.395 | 9.443 | 58,229 | -0.06(-0.63%) |
May 02, 2018 | 9.497 | 9.521 | 9.473 | 9.503 | 78,179 | -0.04(-0.38%) |