Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.720 | 9.783 | 9.714 | 9.783 | 32,684 | +0.04(+0.39%) |
Jul 30, 2018 | 9.682 | 9.746 | 9.682 | 9.746 | 19,839 | +0.03(+0.26%) |
Jul 27, 2018 | 9.670 | 9.733 | 9.638 | 9.720 | 22,942 | +0.02(+0.20%) |
Jul 26, 2018 | 9.682 | 9.733 | 9.670 | 9.701 | 21,828 | +0.03(+0.26%) |
Jul 25, 2018 | 9.625 | 9.682 | 9.607 | 9.676 | 17,601 | +0.07(+0.72%) |
Jul 24, 2018 | 9.619 | 9.714 | 9.607 | 9.607 | 29,365 | -0.07(-0.72%) |
Jul 23, 2018 | 9.632 | 9.714 | 9.597 | 9.676 | 53,080 | +0.12(+1.26%) |
Jul 20, 2018 | 9.638 | 9.638 | 9.556 | 9.556 | 18,979 | -0.04(-0.46%) |
Jul 19, 2018 | 9.581 | 9.638 | 9.581 | 9.600 | 14,827 | +0.01(+0.07%) |
Jul 18, 2018 | 9.638 | 9.657 | 9.588 | 9.594 | 41,103 | +0.02(+0.20%) |
Jul 17, 2018 | 9.657 | 9.657 | 9.550 | 9.575 | 20,953 | -0.04(-0.39%) |
Jul 16, 2018 | 9.619 | 9.663 | 9.607 | 9.613 | 37,156 | -0.01(-0.07%) |
Jul 13, 2018 | 9.644 | 9.667 | 9.581 | 9.619 | 31,216 | -0.05(-0.52%) |
Jul 12, 2018 | 9.682 | 9.682 | 9.607 | 9.670 | 39,869 | -0.01(-0.13%) |
Jul 11, 2018 | 9.682 | 9.727 | 9.625 | 9.682 | 40,589 | +0.00(+0.00%) |
Jul 10, 2018 | 9.569 | 9.695 | 9.569 | 9.682 | 32,722 | +0.08(+0.79%) |
Jul 09, 2018 | 9.638 | 9.651 | 9.607 | 9.607 | 55,480 | -0.03(-0.26%) |
Jul 06, 2018 | 9.569 | 9.638 | 9.569 | 9.632 | 9,126 | +0.04(+0.40%) |
Jul 05, 2018 | 9.569 | 9.637 | 9.569 | 9.594 | 31,611 | +0.03(+0.33%) |
Jul 03, 2018 | 9.562 | 9.562 | 9.562 | 0 | -0.09(-0.92%) | |
Jul 02, 2018 | 9.600 | 9.600 | 9.554 | 9.651 | 14,110 | +0.10(+1.06%) |
Jun 29, 2018 | 9.632 | 9.632 | 9.543 | 9.550 | 11,517 | -0.06(-0.66%) |
Jun 28, 2018 | 9.549 | 9.696 | 9.531 | 9.613 | 11,863 | +0.08(+0.86%) |
Jun 27, 2018 | 9.569 | 9.619 | 9.523 | 9.531 | 31,021 | -0.09(-0.98%) |
Jun 26, 2018 | 9.556 | 9.632 | 9.556 | 9.625 | 7,514 | +0.00(+0.00%) |
Jun 25, 2018 | 9.670 | 9.670 | 9.543 | 9.625 | 44,111 | -0.06(-0.65%) |
Jun 22, 2018 | 9.712 | 9.714 | 9.638 | 9.689 | 36,265 | -0.03(-0.26%) |
Jun 21, 2018 | 9.714 | 9.714 | 9.670 | 9.714 | 28,756 | +0.02(+0.20%) |
Jun 20, 2018 | 9.733 | 9.733 | 9.666 | 9.695 | 16,681 | -0.03(-0.26%) |
Jun 19, 2018 | 9.727 | 9.733 | 9.657 | 9.720 | 6,468 | -0.01(-0.06%) |
Jun 18, 2018 | 9.733 | 9.733 | 9.633 | 9.727 | 27,449 | +0.02(+0.20%) |
Jun 15, 2018 | 9.715 | 9.663 | 9.708 | 27,186 | +0.04(+0.46%) | |
Jun 14, 2018 | 9.550 | 9.663 | 9.550 | 9.663 | 30,039 | +0.09(+0.92%) |
Jun 13, 2018 | 9.512 | 9.588 | 9.509 | 9.575 | 51,667 | +0.07(+0.72%) |
Jun 12, 2018 | 9.663 | 9.663 | 9.499 | 9.507 | 65,271 | -0.04(-0.45%) |
Jun 11, 2018 | 9.638 | 9.638 | 9.543 | 9.550 | 23,336 | -0.09(-0.92%) |
Jun 08, 2018 | 9.638 | 9.638 | 9.595 | 9.638 | 5,240 | -0.01(-0.12%) |
Jun 07, 2018 | 9.657 | 9.657 | 9.648 | 9.650 | 3,022 | -0.01(-0.14%) |
Jun 06, 2018 | 9.663 | 9.663 | 20,377 | +0.01(+0.13%) | ||
Jun 05, 2018 | 9.663 | 9.663 | 9.550 | 9.651 | 27,811 | -0.01(-0.13%) |
Jun 04, 2018 | 9.625 | 9.733 | 9.584 | 9.663 | 13,113 | +0.15(+1.53%) |
Jun 01, 2018 | 9.556 | 9.625 | 9.512 | 9.518 | 39,159 | -0.01(-0.07%) |
May 31, 2018 | 9.607 | 9.607 | 9.512 | 9.524 | 41,781 | -0.01(-0.07%) |
May 30, 2018 | 9.663 | 9.678 | 9.499 | 9.531 | 64,299 | -0.04(-0.46%) |
May 29, 2018 | 9.733 | 9.733 | 9.575 | 9.575 | 57,879 | -0.09(-0.98%) |
May 25, 2018 | 9.670 | 9.670 | 9.670 | 0 | -0.05(-0.47%) | |
May 24, 2018 | 9.720 | 9.790 | 9.716 | 9.716 | 53,573 | -0.07(-0.72%) |
May 23, 2018 | 9.790 | 9.827 | 9.708 | 9.786 | 24,572 | -0.00(-0.04%) |
May 22, 2018 | 9.733 | 9.796 | 9.677 | 9.790 | 53,629 | +0.04(+0.42%) |
May 21, 2018 | 9.632 | 9.891 | 9.613 | 9.749 | 59,673 | +0.09(+0.95%) |
May 18, 2018 | 9.733 | 9.796 | 9.632 | 9.657 | 92,274 | -0.01(-0.07%) |
May 17, 2018 | 9.619 | 9.670 | 9.600 | 9.663 | 37,524 | +0.04(+0.46%) |
May 16, 2018 | 9.607 | 9.619 | 9.582 | 9.619 | 28,849 | +0.04(+0.39%) |
May 15, 2018 | 9.562 | 9.607 | 9.531 | 9.582 | 21,064 | +0.05(+0.53%) |
May 14, 2018 | 9.562 | 9.562 | 9.510 | 9.531 | 19,127 | -0.01(-0.05%) |
May 11, 2018 | 9.581 | 9.581 | 9.530 | 9.536 | 21,616 | +0.01(+0.13%) |
May 10, 2018 | 9.574 | 9.574 | 9.505 | 9.524 | 11,184 | +0.03(+0.27%) |
May 09, 2018 | 9.581 | 9.594 | 9.499 | 9.499 | 39,141 | -0.08(-0.79%) |
May 08, 2018 | 9.524 | 9.575 | 9.524 | 9.575 | 29,596 | +0.03(+0.33%) |
May 07, 2018 | 9.569 | 9.625 | 9.512 | 9.543 | 20,642 | -0.04(-0.41%) |
May 04, 2018 | 9.512 | 9.636 | 9.455 | 9.582 | 43,089 | +0.17(+1.83%) |
May 03, 2018 | 9.448 | 9.448 | 9.380 | 9.411 | 69,186 | -0.03(-0.33%) |
May 02, 2018 | 9.380 | 9.448 | 9.380 | 9.442 | 42,587 | +0.01(+0.07%) |