Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.590 | 9.590 | 9.480 | 9.540 | 4,914 | -0.05(-0.52%) |
Jul 30, 2018 | 9.580 | 9.600 | 9.530 | 9.590 | 2,132 | +0.09(+0.95%) |
Jul 27, 2018 | 9.500 | 9.520 | 9.500 | 9.500 | 11,800 | -0.02(-0.20%) |
Jul 26, 2018 | 9.420 | 9.570 | 9.410 | 9.519 | 9,906 | +0.06(+0.62%) |
Jul 25, 2018 | 9.410 | 9.470 | 9.360 | 9.460 | 7,884 | +0.10(+1.07%) |
Jul 24, 2018 | 9.280 | 9.470 | 9.280 | 9.360 | 10,088 | +0.05(+0.54%) |
Jul 23, 2018 | 9.370 | 9.380 | 9.310 | 9.310 | 3,580 | -0.04(-0.43%) |
Jul 20, 2018 | 9.380 | 9.400 | 9.340 | 9.350 | 4,225 | -0.11(-1.16%) |
Jul 19, 2018 | 9.410 | 9.470 | 9.332 | 9.460 | 14,560 | +0.17(+1.83%) |
Jul 18, 2018 | 9.240 | 9.320 | 9.240 | 9.290 | 7,896 | +0.03(+0.32%) |
Jul 17, 2018 | 9.340 | 9.340 | 9.240 | 9.260 | 3,792 | -0.13(-1.38%) |
Jul 16, 2018 | 9.380 | 9.390 | 9.270 | 9.390 | 1,958 | -0.02(-0.21%) |
Jul 13, 2018 | 9.370 | 9.430 | 9.360 | 9.410 | 3,099 | -0.03(-0.32%) |
Jul 12, 2018 | 9.390 | 9.440 | 9.380 | 9.440 | 6,744 | +0.03(+0.32%) |
Jul 11, 2018 | 9.486 | 9.490 | 9.400 | 9.410 | 10,397 | -0.13(-1.36%) |
Jul 10, 2018 | 9.450 | 9.546 | 9.450 | 9.540 | 12,326 | +0.17(+1.81%) |
Jul 09, 2018 | 9.320 | 9.381 | 9.307 | 9.370 | 13,310 | +0.13(+1.41%) |
Jul 06, 2018 | 9.229 | 9.290 | 9.229 | 9.240 | 10,955 | +0.00(+0.00%) |
Jul 05, 2018 | 9.230 | 9.280 | 9.220 | 9.240 | 9,950 | +0.03(+0.33%) |
Jul 03, 2018 | 9.210 | 9.210 | 9.210 | 0 | +0.05(+0.55%) | |
Jul 02, 2018 | 9.240 | 9.240 | 9.160 | 9.160 | 5,589 | -0.10(-1.08%) |
Jun 29, 2018 | 9.260 | 9.330 | 9.260 | 9.260 | 4,608 | -0.01(-0.11%) |
Jun 28, 2018 | 9.230 | 9.270 | 9.190 | 9.270 | 11,924 | +0.04(+0.43%) |
Jun 27, 2018 | 9.230 | 9.340 | 9.210 | 9.230 | 18,765 | +0.07(+0.74%) |
Jun 26, 2018 | 9.040 | 9.180 | 9.010 | 9.163 | 9,012 | +0.12(+1.36%) |
Jun 25, 2018 | 9.100 | 9.100 | 8.910 | 9.040 | 24,639 | -0.11(-1.17%) |
Jun 22, 2018 | 9.060 | 9.230 | 9.060 | 9.147 | 19,987 | +0.21(+2.31%) |
Jun 21, 2018 | 9.000 | 9.030 | 8.910 | 8.940 | 14,943 | -0.15(-1.65%) |
Jun 20, 2018 | 9.000 | 9.090 | 9.000 | 9.090 | 9,695 | +0.10(+1.11%) |
Jun 19, 2018 | 9.010 | 9.010 | 8.990 | 8.990 | 662 | -0.08(-0.88%) |
Jun 18, 2018 | 8.920 | 9.100 | 8.920 | 9.070 | 9,704 | +0.11(+1.23%) |
Jun 15, 2018 | 9.160 | 8.950 | 8.960 | 6,007 | -0.20(-2.18%) | |
Jun 14, 2018 | 9.220 | 9.220 | 9.160 | 9.160 | 2,674 | -0.04(-0.43%) |
Jun 13, 2018 | 9.220 | 9.265 | 9.190 | 9.200 | 4,885 | -0.02(-0.22%) |
Jun 12, 2018 | 9.200 | 9.300 | 9.200 | 9.220 | 5,747 | -0.04(-0.43%) |
Jun 11, 2018 | 9.280 | 9.320 | 9.260 | 9.260 | 13,920 | +0.00(+0.05%) |
Jun 08, 2018 | 9.260 | 9.260 | 9.200 | 9.255 | 3,527 | -0.05(-0.59%) |
Jun 07, 2018 | 9.300 | 9.320 | 9.280 | 9.310 | 10,809 | +0.13(+1.42%) |
Jun 06, 2018 | 9.150 | 9.180 | 4,531 | -0.06(-0.65%) | ||
Jun 05, 2018 | 9.240 | 9.250 | 9.199 | 9.240 | 8,743 | -0.01(-0.11%) |
Jun 04, 2018 | 9.410 | 9.429 | 9.250 | 9.250 | 7,670 | -0.09(-0.96%) |
Jun 01, 2018 | 9.420 | 9.530 | 9.310 | 9.340 | 9,924 | -0.22(-2.30%) |
May 31, 2018 | 9.510 | 9.560 | 9.370 | 9.560 | 8,820 | +0.08(+0.84%) |
May 30, 2018 | 9.230 | 9.480 | 9.230 | 9.480 | 9,326 | +0.31(+3.38%) |
May 29, 2018 | 9.230 | 9.407 | 9.170 | 9.170 | 11,452 | -0.05(-0.54%) |
May 25, 2018 | 9.220 | 9.220 | 9.220 | 0 | -0.22(-2.32%) | |
May 24, 2018 | 9.560 | 9.560 | 9.430 | 9.439 | 6,092 | -0.13(-1.37%) |
May 23, 2018 | 9.690 | 9.690 | 9.520 | 9.570 | 20,321 | -0.13(-1.33%) |
May 22, 2018 | 9.920 | 9.930 | 9.690 | 9.699 | 26,241 | -0.16(-1.63%) |
May 21, 2018 | 9.810 | 9.861 | 9.800 | 9.860 | 7,951 | +0.13(+1.34%) |
May 18, 2018 | 9.820 | 9.850 | 9.720 | 9.730 | 12,555 | -0.10(-1.02%) |
May 17, 2018 | 9.860 | 9.880 | 9.780 | 9.830 | 37,311 | +0.03(+0.31%) |
May 16, 2018 | 9.830 | 9.846 | 9.770 | 9.800 | 8,203 | +0.03(+0.31%) |
May 15, 2018 | 9.840 | 9.840 | 9.720 | 9.770 | 11,522 | -0.04(-0.38%) |
May 14, 2018 | 9.840 | 9.940 | 9.807 | 9.807 | 19,861 | -0.00(-0.01%) |
May 11, 2018 | 9.900 | 9.900 | 9.790 | 9.807 | 9,555 | -0.05(-0.53%) |
May 10, 2018 | 9.920 | 9.920 | 9.850 | 9.860 | 7,997 | -0.01(-0.10%) |
May 09, 2018 | 9.690 | 9.880 | 9.690 | 9.870 | 5,858 | +0.22(+2.28%) |
May 08, 2018 | 9.710 | 9.710 | 9.470 | 9.650 | 3,339 | +0.00(+0.00%) |
May 07, 2018 | 9.540 | 9.687 | 9.540 | 9.650 | 6,631 | +0.19(+2.01%) |
May 04, 2018 | 9.450 | 9.550 | 9.430 | 9.460 | 2,793 | -0.04(-0.42%) |
May 03, 2018 | 9.460 | 9.520 | 9.420 | 9.500 | 9,392 | -0.06(-0.63%) |
May 02, 2018 | 9.560 | 9.570 | 9.560 | 9.560 | 1,538 | +0.05(+0.53%) |