Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.472 | 9.408 | 9.419 | 117,496 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.484 | 9.484 | 9.379 | 9.425 | 216,876 | -0.04(-0.43%) |
Jun 27, 2018 | 9.484 | 9.519 | 9.455 | 9.466 | 133,005 | +0.01(+0.12%) |
Jun 26, 2018 | 9.460 | 9.501 | 9.449 | 9.455 | 97,939 | +0.02(+0.19%) |
Jun 25, 2018 | 9.466 | 9.478 | 9.431 | 9.437 | 69,990 | -0.03(-0.31%) |
Jun 22, 2018 | 9.513 | 9.513 | 9.455 | 9.466 | 121,717 | +0.00(+0.00%) |
Jun 21, 2018 | 9.449 | 9.496 | 9.443 | 9.466 | 127,161 | +0.01(+0.06%) |
Jun 20, 2018 | 9.496 | 9.513 | 9.449 | 9.460 | 259,715 | -0.01(-0.08%) |
Jun 19, 2018 | 9.491 | 9.491 | 9.439 | 9.468 | 103,113 | -0.01(-0.06%) |
Jun 18, 2018 | 9.491 | 9.503 | 9.468 | 9.474 | 94,783 | -0.04(-0.43%) |
Jun 15, 2018 | 9.532 | 9.488 | 9.514 | 153,405 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.520 | 9.520 | 9.485 | 9.491 | 109,901 | +0.00(+0.00%) |
Jun 13, 2018 | 9.526 | 9.538 | 9.485 | 9.491 | 108,937 | -0.01(-0.12%) |
Jun 12, 2018 | 9.485 | 9.549 | 9.468 | 9.503 | 107,950 | -0.01(-0.12%) |
Jun 11, 2018 | 9.543 | 9.543 | 9.479 | 9.514 | 127,322 | -0.01(-0.12%) |
Jun 08, 2018 | 9.572 | 9.590 | 9.514 | 9.526 | 102,652 | -0.04(-0.43%) |
Jun 07, 2018 | 9.549 | 9.567 | 9.491 | 9.567 | 106,428 | +0.06(+0.61%) |
Jun 06, 2018 | 9.508 | 9.508 | 67,083 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.468 | 9.497 | 9.444 | 9.462 | 101,526 | -0.03(-0.37%) |
Jun 04, 2018 | 9.538 | 9.538 | 9.474 | 9.497 | 124,521 | -0.02(-0.24%) |
Jun 01, 2018 | 9.561 | 9.578 | 9.508 | 9.520 | 92,419 | -0.03(-0.37%) |
May 31, 2018 | 9.572 | 9.572 | 9.497 | 9.555 | 131,014 | -0.01(-0.06%) |
May 30, 2018 | 9.532 | 9.567 | 9.520 | 9.561 | 91,807 | +0.06(+0.67%) |
May 29, 2018 | 9.491 | 9.520 | 9.468 | 9.497 | 113,475 | +0.01(+0.06%) |
May 25, 2018 | 9.491 | 9.491 | 9.491 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.572 | 9.572 | 9.503 | 9.543 | 120,972 | -0.01(-0.06%) |
May 23, 2018 | 9.491 | 9.572 | 9.491 | 9.549 | 91,324 | +0.04(+0.41%) |
May 22, 2018 | 9.625 | 9.625 | 9.510 | 9.510 | 148,430 | -0.10(-1.08%) |
May 21, 2018 | 9.556 | 9.666 | 9.555 | 9.614 | 120,263 | +0.09(+0.91%) |
May 18, 2018 | 9.493 | 9.527 | 9.469 | 9.527 | 84,895 | +0.04(+0.43%) |
May 17, 2018 | 9.550 | 9.568 | 9.481 | 9.487 | 141,948 | -0.08(-0.79%) |
May 16, 2018 | 9.545 | 9.585 | 9.539 | 9.562 | 121,315 | +0.01(+0.12%) |
May 15, 2018 | 9.562 | 9.562 | 9.487 | 9.550 | 117,840 | -0.02(-0.24%) |
May 14, 2018 | 9.498 | 9.579 | 9.469 | 9.573 | 98,423 | +0.08(+0.79%) |
May 11, 2018 | 9.527 | 9.533 | 9.487 | 9.498 | 87,600 | -0.05(-0.54%) |
May 10, 2018 | 9.527 | 9.550 | 9.481 | 9.550 | 83,910 | +0.03(+0.36%) |
May 09, 2018 | 9.516 | 9.545 | 9.504 | 9.516 | 87,213 | +0.00(+0.00%) |
May 08, 2018 | 9.458 | 9.516 | 9.452 | 9.516 | 93,096 | +0.08(+0.80%) |
May 07, 2018 | 9.469 | 9.487 | 9.417 | 9.441 | 98,901 | -0.01(-0.06%) |
May 04, 2018 | 9.458 | 9.469 | 9.424 | 9.446 | 89,236 | -0.01(-0.12%) |
May 03, 2018 | 9.510 | 9.510 | 9.441 | 9.458 | 106,413 | -0.08(-0.85%) |
May 02, 2018 | 9.516 | 9.539 | 9.475 | 9.539 | 97,592 | +0.05(+0.55%) |
May 01, 2018 | 9.446 | 9.498 | 9.423 | 9.487 | 191,386 | +0.03(+0.37%) |
Apr 30, 2018 | 9.475 | 9.475 | 9.412 | 9.452 | 98,155 | -0.01(-0.06%) |
Apr 27, 2018 | 9.493 | 9.521 | 9.441 | 9.458 | 133,723 | -0.06(-0.67%) |
Apr 26, 2018 | 9.441 | 9.521 | 9.423 | 9.521 | 118,471 | +0.10(+1.04%) |
Apr 25, 2018 | 9.464 | 9.464 | 9.406 | 9.423 | 210,553 | -0.01(-0.06%) |
Apr 24, 2018 | 9.417 | 9.441 | 9.404 | 9.429 | 175,648 | +0.01(+0.12%) |
Apr 23, 2018 | 9.412 | 9.417 | 9.394 | 9.417 | 96,727 | +0.02(+0.25%) |
Apr 20, 2018 | 9.446 | 9.446 | 9.371 | 9.394 | 80,769 | -0.04(-0.38%) |
Apr 19, 2018 | 9.430 | 9.442 | 9.407 | 9.430 | 81,297 | -0.01(-0.12%) |
Apr 18, 2018 | 9.402 | 9.459 | 9.396 | 9.442 | 106,239 | +0.03(+0.37%) |
Apr 17, 2018 | 9.390 | 9.432 | 9.385 | 9.407 | 78,142 | +0.03(+0.37%) |
Apr 16, 2018 | 9.344 | 9.385 | 9.334 | 9.373 | 62,338 | +0.05(+0.49%) |
Apr 13, 2018 | 9.379 | 9.388 | 9.316 | 9.327 | 86,740 | -0.03(-0.37%) |
Apr 12, 2018 | 9.396 | 9.402 | 9.362 | 9.362 | 83,379 | -0.03(-0.37%) |
Apr 11, 2018 | 9.385 | 9.413 | 9.362 | 9.396 | 126,949 | +0.00(+0.00%) |
Apr 10, 2018 | 9.344 | 9.402 | 9.327 | 9.396 | 114,427 | +0.11(+1.17%) |
Apr 09, 2018 | 9.264 | 9.374 | 9.264 | 9.287 | 108,067 | +0.00(+0.00%) |
Apr 06, 2018 | 9.304 | 9.327 | 9.270 | 9.287 | 103,272 | -0.03(-0.31%) |
Apr 05, 2018 | 9.316 | 9.350 | 9.253 | 9.316 | 90,850 | +0.03(+0.37%) |
Apr 04, 2018 | 9.258 | 9.286 | 9.218 | 9.281 | 100,988 | +0.01(+0.06%) |
Apr 03, 2018 | 9.258 | 9.287 | 9.247 | 9.275 | 109,715 | +0.01(+0.06%) |