Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.016 | 9.016 | 8.921 | 8.953 | 18,584 | -0.13(-1.39%) |
Jul 30, 2018 | 9.111 | 9.111 | 9.080 | 9.080 | 869 | -0.07(-0.73%) |
Jul 27, 2018 | 9.146 | 9.146 | 9.020 | 9.146 | 7,768 | +0.09(+1.05%) |
Jul 26, 2018 | 9.023 | 9.101 | 9.020 | 9.052 | 10,838 | -0.03(-0.35%) |
Jul 25, 2018 | 8.957 | 9.272 | 8.957 | 9.083 | 9,860 | +0.14(+1.59%) |
Jul 24, 2018 | 9.052 | 9.052 | 8.926 | 8.941 | 5,220 | -0.05(-0.53%) |
Jul 23, 2018 | 8.926 | 9.015 | 8.926 | 8.989 | 15,052 | -0.03(-0.35%) |
Jul 20, 2018 | 9.083 | 9.175 | 9.020 | 9.020 | 2,370 | +0.06(+0.70%) |
Jul 19, 2018 | 9.052 | 9.110 | 8.957 | 8.957 | 8,064 | -0.08(-0.88%) |
Jul 18, 2018 | 9.115 | 9.209 | 9.020 | 9.037 | 9,152 | -0.24(-2.54%) |
Jul 17, 2018 | 9.304 | 9.304 | 9.209 | 9.272 | 3,884 | -0.06(-0.67%) |
Jul 16, 2018 | 9.506 | 9.506 | 9.335 | 9.335 | 4,464 | -0.19(-2.00%) |
Jul 13, 2018 | 9.619 | 9.619 | 9.525 | 9.525 | 1,615 | -0.09(-0.98%) |
Jul 12, 2018 | 9.777 | 9.777 | 9.619 | 9.619 | 1,878 | -0.03(-0.33%) |
Jul 11, 2018 | 9.525 | 9.809 | 9.525 | 9.651 | 8,836 | +0.19(+2.00%) |
Jul 10, 2018 | 9.083 | 9.462 | 9.083 | 9.462 | 8,223 | +0.44(+4.90%) |
Jul 09, 2018 | 9.178 | 9.178 | 8.862 | 9.020 | 29,563 | +0.16(+1.78%) |
Jul 06, 2018 | 9.052 | 9.052 | 8.862 | 8.862 | 56,095 | -0.19(-2.09%) |
Jul 05, 2018 | 9.079 | 9.079 | 9.052 | 9.052 | 1,872 | -0.04(-0.49%) |
Jul 03, 2018 | 9.096 | 9.096 | 9.096 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 9.052 | 9.115 | 9.052 | 9.115 | 3,441 | +0.06(+0.70%) |
Jun 29, 2018 | 9.304 | 9.367 | 8.989 | 9.052 | 12,987 | -0.54(-5.59%) |
Jun 28, 2018 | 9.682 | 9.682 | 9.588 | 9.588 | 26,462 | -0.01(-0.14%) |
Jun 27, 2018 | 9.601 | 9.696 | 9.601 | 9.601 | 4,154 | -0.03(-0.26%) |
Jun 26, 2018 | 9.645 | 9.645 | 9.618 | 9.627 | 9,532 | +0.03(+0.26%) |
Jun 25, 2018 | 9.601 | 9.645 | 9.601 | 9.601 | 10,643 | +0.00(+0.00%) |
Jun 22, 2018 | 9.601 | 9.643 | 9.601 | 9.601 | 3,241 | -0.03(-0.33%) |
Jun 21, 2018 | 9.605 | 9.633 | 9.601 | 9.633 | 18,892 | -0.01(-0.10%) |
Jun 20, 2018 | 9.601 | 9.660 | 9.601 | 9.642 | 1,577 | +0.01(+0.10%) |
Jun 19, 2018 | 9.612 | 9.633 | 9.601 | 9.633 | 8,300 | +0.00(+0.00%) |
Jun 18, 2018 | 9.601 | 9.633 | 9.601 | 9.633 | 4,029 | +0.00(+0.00%) |
Jun 15, 2018 | 9.633 | 9.633 | 9.633 | 2,261 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.664 | 9.702 | 9.633 | 9.633 | 921 | -0.04(-0.42%) |
Jun 13, 2018 | 9.696 | 9.696 | 9.605 | 9.674 | 5,496 | -0.02(-0.16%) |
Jun 12, 2018 | 9.630 | 9.696 | 9.601 | 9.689 | 13,101 | +0.06(+0.59%) |
Jun 11, 2018 | 9.692 | 9.692 | 9.633 | 9.633 | 2,272 | -0.02(-0.17%) |
Jun 08, 2018 | 9.633 | 9.649 | 9.633 | 9.649 | 2,163 | -0.05(-0.48%) |
Jun 07, 2018 | 9.601 | 9.696 | 9.601 | 9.696 | 12,486 | +0.03(+0.32%) |
Jun 06, 2018 | 9.664 | 9.664 | 2,833 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.633 | 9.633 | 9.601 | 9.601 | 3,343 | +0.00(+0.00%) |
Jun 04, 2018 | 9.601 | 9.621 | 9.601 | 9.601 | 4,076 | +0.00(+0.00%) |
Jun 01, 2018 | 9.601 | 9.664 | 9.601 | 9.601 | 7,789 | +0.06(+0.66%) |
May 31, 2018 | 9.476 | 9.591 | 9.476 | 9.539 | 6,931 | +0.06(+0.66%) |
May 30, 2018 | 9.385 | 9.476 | 9.385 | 9.476 | 24,046 | +0.16(+1.71%) |
May 29, 2018 | 9.473 | 9.473 | 9.286 | 9.317 | 10,763 | -0.09(-0.99%) |
May 25, 2018 | 9.411 | 9.411 | 9.411 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.341 | 9.379 | 9.317 | 9.320 | 1,776 | +0.03(+0.37%) |
May 23, 2018 | 9.413 | 9.482 | 9.286 | 9.286 | 3,390 | -0.06(-0.63%) |
May 22, 2018 | 9.348 | 9.348 | 9.286 | 9.345 | 11,692 | +0.03(+0.30%) |
May 21, 2018 | 9.348 | 9.463 | 9.317 | 9.317 | 8,422 | -0.03(-0.33%) |
May 18, 2018 | 9.411 | 9.411 | 9.286 | 9.348 | 10,444 | -0.21(-2.16%) |
May 17, 2018 | 9.504 | 9.575 | 9.504 | 9.555 | 2,610 | +0.08(+0.90%) |
May 16, 2018 | 9.473 | 9.535 | 9.470 | 9.470 | 7,445 | -0.10(-1.06%) |
May 15, 2018 | 9.473 | 9.571 | 9.473 | 9.571 | 1,272 | +0.02(+0.22%) |
May 14, 2018 | 9.473 | 9.551 | 9.473 | 9.551 | 8,600 | +0.08(+0.82%) |
May 11, 2018 | 9.473 | 9.598 | 9.473 | 9.473 | 3,445 | -0.16(-1.62%) |
May 10, 2018 | 9.582 | 9.629 | 9.492 | 9.629 | 3,132 | +0.07(+0.78%) |
May 09, 2018 | 9.504 | 9.598 | 9.504 | 9.555 | 6,461 | +0.02(+0.20%) |
May 08, 2018 | 9.660 | 9.660 | 9.504 | 9.535 | 1,392 | -0.04(-0.43%) |
May 07, 2018 | 9.660 | 9.660 | 9.576 | 9.576 | 1,578 | +0.02(+0.22%) |
May 04, 2018 | 9.504 | 9.641 | 9.504 | 9.555 | 3,960 | -0.11(-1.09%) |
May 03, 2018 | 9.504 | 9.660 | 9.504 | 9.660 | 18,393 | +0.06(+0.65%) |
May 02, 2018 | 9.598 | 9.598 | 9.598 | 9.598 | 813 | +0.00(+0.00%) |