Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.106 | 9.121 | 8.985 | 8.985 | 212,995 | -0.09(-1.00%) |
Jun 28, 2018 | 9.038 | 9.099 | 9.038 | 9.076 | 73,094 | +0.05(+0.50%) |
Jun 27, 2018 | 9.030 | 9.068 | 9.008 | 9.030 | 76,223 | +0.02(+0.17%) |
Jun 26, 2018 | 9.038 | 9.053 | 9.015 | 9.015 | 39,845 | -0.02(-0.17%) |
Jun 25, 2018 | 9.137 | 9.137 | 9.016 | 9.030 | 79,507 | -0.08(-0.83%) |
Jun 22, 2018 | 9.068 | 9.152 | 9.061 | 9.106 | 64,989 | +0.06(+0.67%) |
Jun 21, 2018 | 9.076 | 9.083 | 9.045 | 9.045 | 52,615 | -0.01(-0.08%) |
Jun 20, 2018 | 9.083 | 9.091 | 9.030 | 9.053 | 114,532 | -0.05(-0.50%) |
Jun 19, 2018 | 8.985 | 9.099 | 8.962 | 9.099 | 103,274 | +0.12(+1.35%) |
Jun 18, 2018 | 8.962 | 8.977 | 8.924 | 8.977 | 92,795 | +0.05(+0.51%) |
Jun 15, 2018 | 8.992 | 8.932 | 8.932 | 40,778 | -0.06(-0.68%) | |
Jun 14, 2018 | 8.954 | 8.992 | 8.939 | 8.992 | 64,152 | +0.04(+0.42%) |
Jun 13, 2018 | 8.932 | 8.970 | 8.932 | 8.954 | 139,268 | +0.03(+0.34%) |
Jun 12, 2018 | 9.045 | 9.045 | 8.916 | 8.924 | 160,730 | -0.11(-1.26%) |
Jun 11, 2018 | 9.068 | 9.068 | 9.000 | 9.038 | 132,097 | -0.02(-0.25%) |
Jun 08, 2018 | 9.023 | 9.091 | 9.023 | 9.061 | 119,902 | +0.04(+0.46%) |
Jun 07, 2018 | 9.020 | 9.035 | 9.012 | 9.020 | 88,497 | +0.01(+0.08%) |
Jun 06, 2018 | 8.982 | 9.012 | 82,745 | +0.02(+0.17%) | ||
Jun 05, 2018 | 8.997 | 9.004 | 8.989 | 8.997 | 207,019 | +0.00(+0.00%) |
Jun 04, 2018 | 8.967 | 8.997 | 8.967 | 8.997 | 50,890 | +0.05(+0.51%) |
Jun 01, 2018 | 8.929 | 8.974 | 8.921 | 8.952 | 85,941 | +0.03(+0.34%) |
May 31, 2018 | 8.989 | 9.012 | 8.914 | 8.921 | 129,054 | -0.02(-0.25%) |
May 30, 2018 | 8.967 | 9.035 | 8.944 | 8.944 | 145,205 | -0.02(-0.17%) |
May 29, 2018 | 8.967 | 9.004 | 8.914 | 8.959 | 154,427 | -0.01(-0.08%) |
May 25, 2018 | 8.967 | 8.967 | 8.967 | 0 | +0.08(+0.94%) | |
May 24, 2018 | 8.838 | 8.884 | 8.823 | 8.884 | 131,400 | +0.05(+0.51%) |
May 23, 2018 | 8.831 | 8.838 | 8.823 | 8.838 | 32,038 | +0.03(+0.34%) |
May 22, 2018 | 8.816 | 8.838 | 8.805 | 8.808 | 53,078 | +0.01(+0.09%) |
May 21, 2018 | 8.838 | 8.845 | 8.778 | 8.801 | 50,244 | -0.02(-0.17%) |
May 18, 2018 | 8.831 | 8.831 | 8.793 | 8.816 | 45,886 | +0.00(+0.00%) |
May 17, 2018 | 8.853 | 8.853 | 8.801 | 8.816 | 40,017 | -0.01(-0.09%) |
May 16, 2018 | 8.823 | 8.861 | 8.816 | 8.823 | 61,619 | +0.02(+0.17%) |
May 15, 2018 | 8.823 | 8.838 | 8.785 | 8.808 | 48,987 | -0.03(-0.34%) |
May 14, 2018 | 8.899 | 8.906 | 8.831 | 8.838 | 62,358 | -0.03(-0.34%) |
May 11, 2018 | 8.853 | 8.869 | 8.838 | 8.869 | 38,740 | +0.02(+0.17%) |
May 10, 2018 | 8.869 | 8.869 | 8.808 | 8.853 | 59,925 | +0.04(+0.46%) |
May 09, 2018 | 8.828 | 8.865 | 8.813 | 8.813 | 64,936 | -0.03(-0.34%) |
May 08, 2018 | 8.865 | 8.903 | 8.834 | 8.843 | 132,263 | -0.05(-0.59%) |
May 07, 2018 | 8.835 | 8.895 | 8.828 | 8.895 | 128,087 | +0.03(+0.34%) |
May 04, 2018 | 8.813 | 8.873 | 8.813 | 8.865 | 114,934 | +0.05(+0.51%) |
May 03, 2018 | 8.782 | 8.828 | 8.782 | 8.820 | 67,752 | +0.03(+0.34%) |
May 02, 2018 | 8.828 | 8.828 | 8.790 | 8.790 | 94,514 | -0.02(-0.26%) |
May 01, 2018 | 8.767 | 8.828 | 8.767 | 8.813 | 142,914 | +0.05(+0.60%) |
Apr 30, 2018 | 8.692 | 8.765 | 8.677 | 8.760 | 169,743 | +0.08(+0.95%) |
Apr 27, 2018 | 8.707 | 8.707 | 8.673 | 8.677 | 71,509 | +0.02(+0.26%) |
Apr 26, 2018 | 8.647 | 8.670 | 8.640 | 8.655 | 127,681 | +0.02(+0.18%) |
Apr 25, 2018 | 8.685 | 8.685 | 8.610 | 8.639 | 89,201 | -0.05(-0.61%) |
Apr 24, 2018 | 8.685 | 8.700 | 8.664 | 8.692 | 55,586 | +0.02(+0.17%) |
Apr 23, 2018 | 8.707 | 8.722 | 8.677 | 8.677 | 129,829 | -0.03(-0.35%) |
Apr 20, 2018 | 8.692 | 8.707 | 8.670 | 8.707 | 71,934 | +0.01(+0.09%) |
Apr 19, 2018 | 8.692 | 8.700 | 8.655 | 8.700 | 128,507 | +0.01(+0.09%) |
Apr 18, 2018 | 8.722 | 8.722 | 8.662 | 8.692 | 158,181 | +0.00(+0.00%) |
Apr 17, 2018 | 8.722 | 8.729 | 8.692 | 8.692 | 69,362 | -0.05(-0.52%) |
Apr 16, 2018 | 8.752 | 8.752 | 8.707 | 8.737 | 82,725 | -0.02(-0.17%) |
Apr 13, 2018 | 8.760 | 8.760 | 8.722 | 8.752 | 133,471 | +0.01(+0.09%) |
Apr 12, 2018 | 8.813 | 8.813 | 8.715 | 8.745 | 150,351 | -0.05(-0.51%) |
Apr 11, 2018 | 8.873 | 8.879 | 8.790 | 8.790 | 117,263 | -0.08(-0.90%) |
Apr 10, 2018 | 8.847 | 8.870 | 8.843 | 8.870 | 96,218 | +0.03(+0.34%) |
Apr 09, 2018 | 8.870 | 8.885 | 8.832 | 8.840 | 65,061 | -0.03(-0.34%) |
Apr 06, 2018 | 8.840 | 8.900 | 8.817 | 8.870 | 158,580 | +0.05(+0.59%) |
Apr 05, 2018 | 8.668 | 8.817 | 8.668 | 8.817 | 253,483 | +0.12(+1.38%) |
Apr 04, 2018 | 8.682 | 8.705 | 8.645 | 8.697 | 71,164 | +0.04(+0.52%) |
Apr 03, 2018 | 8.720 | 8.742 | 8.653 | 8.653 | 82,157 | -0.08(-0.94%) |