Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.560 | 9.560 | 9.255 | 9.410 | 58,353 | -0.10(-1.05%) |
Jun 28, 2018 | 9.490 | 9.620 | 9.430 | 9.510 | 78,467 | +0.03(+0.32%) |
Jun 27, 2018 | 9.460 | 9.580 | 9.320 | 9.480 | 180,628 | -0.01(-0.11%) |
Jun 26, 2018 | 9.800 | 9.900 | 9.400 | 9.490 | 303,345 | -0.33(-3.36%) |
Jun 25, 2018 | 9.950 | 9.950 | 9.650 | 9.820 | 77,764 | -0.18(-1.80%) |
Jun 22, 2018 | 9.940 | 10.05 | 9.900 | 10.00 | 694,646 | +0.09(+0.91%) |
Jun 21, 2018 | 10.03 | 10.04 | 9.720 | 9.910 | 325,529 | +0.11(+1.12%) |
Jun 20, 2018 | 9.900 | 10.05 | 9.780 | 9.800 | 149,129 | -0.07(-0.71%) |
Jun 19, 2018 | 9.620 | 10.05 | 9.590 | 9.870 | 202,502 | +0.19(+1.96%) |
Jun 18, 2018 | 9.670 | 10.03 | 9.640 | 9.680 | 309,620 | -0.02(-0.21%) |
Jun 15, 2018 | 9.660 | 9.660 | 9.700 | 82,580 | +0.04(+0.41%) | |
Jun 14, 2018 | 9.550 | 9.740 | 9.550 | 9.660 | 71,387 | +0.14(+1.47%) |
Jun 13, 2018 | 9.440 | 9.730 | 9.440 | 9.520 | 70,640 | +0.09(+0.95%) |
Jun 12, 2018 | 9.300 | 9.440 | 9.180 | 9.430 | 121,231 | +0.14(+1.51%) |
Jun 11, 2018 | 9.090 | 9.340 | 9.090 | 9.290 | 76,472 | +0.18(+1.98%) |
Jun 08, 2018 | 9.120 | 9.260 | 9.010 | 9.110 | 115,441 | -0.04(-0.44%) |
Jun 07, 2018 | 9.190 | 9.310 | 9.100 | 9.150 | 89,158 | -0.04(-0.44%) |
Jun 06, 2018 | 9.365 | 9.020 | 9.190 | 203,012 | +0.05(+0.55%) | |
Jun 05, 2018 | 9.150 | 9.250 | 9.100 | 9.140 | 44,370 | +0.00(+0.00%) |
Jun 04, 2018 | 9.190 | 9.230 | 9.036 | 9.140 | 94,492 | -0.01(-0.11%) |
Jun 01, 2018 | 9.080 | 9.190 | 9.000 | 9.150 | 60,433 | +0.11(+1.22%) |
May 31, 2018 | 9.100 | 9.260 | 9.040 | 9.040 | 31,658 | -0.11(-1.20%) |
May 30, 2018 | 9.120 | 9.250 | 9.100 | 9.150 | 50,512 | +0.08(+0.88%) |
May 29, 2018 | 9.250 | 9.500 | 9.000 | 9.070 | 51,488 | -0.28(-2.99%) |
May 25, 2018 | 9.350 | 9.350 | 9.350 | 0 | +0.14(+1.52%) | |
May 24, 2018 | 9.150 | 9.290 | 9.150 | 9.210 | 36,062 | +0.06(+0.66%) |
May 23, 2018 | 9.230 | 9.310 | 9.060 | 9.150 | 41,136 | -0.08(-0.87%) |
May 22, 2018 | 9.450 | 9.460 | 9.220 | 9.230 | 44,901 | -0.22(-2.33%) |
May 21, 2018 | 9.500 | 9.620 | 9.360 | 9.450 | 65,033 | +0.08(+0.85%) |
May 18, 2018 | 9.530 | 9.560 | 9.350 | 9.370 | 97,204 | -0.14(-1.47%) |
May 17, 2018 | 9.490 | 9.900 | 9.430 | 9.510 | 157,899 | -0.04(-0.42%) |
May 16, 2018 | 9.430 | 9.630 | 9.345 | 9.550 | 151,471 | +0.20(+2.14%) |
May 15, 2018 | 9.360 | 9.430 | 9.250 | 9.350 | 84,605 | -0.03(-0.32%) |
May 14, 2018 | 9.490 | 9.640 | 9.380 | 9.380 | 70,811 | -0.07(-0.74%) |
May 11, 2018 | 9.390 | 9.720 | 9.264 | 9.450 | 71,013 | +0.09(+0.96%) |
May 10, 2018 | 9.580 | 9.650 | 9.290 | 9.360 | 61,425 | -0.18(-1.89%) |
May 09, 2018 | 9.590 | 9.820 | 9.350 | 9.540 | 90,544 | -0.03(-0.31%) |
May 08, 2018 | 9.520 | 9.660 | 9.380 | 9.570 | 41,612 | +0.03(+0.31%) |
May 07, 2018 | 9.460 | 9.650 | 9.420 | 9.540 | 39,534 | +0.12(+1.27%) |
May 04, 2018 | 9.300 | 9.490 | 9.300 | 9.420 | 25,413 | +0.03(+0.32%) |
May 03, 2018 | 9.380 | 9.450 | 9.260 | 9.390 | 30,203 | -0.01(-0.11%) |
May 02, 2018 | 9.440 | 9.660 | 9.330 | 9.400 | 53,572 | -0.06(-0.63%) |
May 01, 2018 | 9.280 | 9.490 | 9.150 | 9.460 | 47,101 | +0.20(+2.16%) |
Apr 30, 2018 | 8.950 | 9.530 | 8.940 | 9.260 | 111,652 | +0.28(+3.12%) |
Apr 27, 2018 | 8.980 | 9.000 | 8.860 | 8.980 | 45,710 | -0.01(-0.11%) |
Apr 26, 2018 | 8.820 | 9.040 | 8.790 | 8.990 | 103,407 | +0.17(+1.93%) |
Apr 25, 2018 | 8.910 | 8.970 | 8.520 | 8.820 | 75,189 | -0.10(-1.12%) |
Apr 24, 2018 | 8.590 | 8.960 | 8.580 | 8.920 | 75,329 | +0.39(+4.57%) |
Apr 23, 2018 | 8.580 | 8.640 | 8.490 | 8.530 | 467,112 | -0.02(-0.23%) |
Apr 20, 2018 | 8.430 | 8.680 | 8.420 | 8.550 | 85,068 | +0.05(+0.59%) |
Apr 19, 2018 | 8.560 | 8.600 | 8.353 | 8.500 | 100,978 | -0.09(-1.05%) |
Apr 18, 2018 | 8.730 | 8.810 | 8.570 | 8.590 | 39,399 | -0.12(-1.38%) |
Apr 17, 2018 | 8.570 | 8.770 | 8.570 | 8.710 | 55,146 | +0.20(+2.35%) |
Apr 16, 2018 | 8.580 | 8.690 | 8.465 | 8.510 | 32,440 | -0.01(-0.12%) |
Apr 13, 2018 | 8.530 | 8.730 | 8.400 | 8.520 | 88,373 | +0.01(+0.12%) |
Apr 12, 2018 | 8.570 | 8.660 | 8.485 | 8.510 | 64,608 | -0.02(-0.23%) |
Apr 11, 2018 | 8.470 | 8.710 | 8.270 | 8.530 | 53,461 | +0.03(+0.35%) |
Apr 10, 2018 | 8.730 | 8.740 | 8.430 | 8.500 | 103,479 | -0.12(-1.39%) |
Apr 09, 2018 | 9.000 | 9.060 | 8.590 | 8.620 | 43,871 | -0.35(-3.90%) |
Apr 06, 2018 | 8.940 | 9.120 | 8.810 | 8.970 | 41,633 | -0.05(-0.55%) |
Apr 05, 2018 | 9.100 | 9.200 | 8.750 | 9.020 | 37,499 | +0.01(+0.11%) |
Apr 04, 2018 | 8.380 | 9.050 | 8.380 | 9.010 | 216,109 | +0.50(+5.88%) |
Apr 03, 2018 | 8.740 | 8.990 | 8.450 | 8.510 | 61,980 | -0.18(-2.07%) |