Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.364 | 9.400 | 9.085 | 9.190 | 8,335 | -0.06(-0.65%) |
Jun 28, 2018 | 9.425 | 9.460 | 9.140 | 9.250 | 3,058 | +0.10(+1.09%) |
Jun 27, 2018 | 9.200 | 9.250 | 9.070 | 9.150 | 3,893 | -0.43(-4.49%) |
Jun 26, 2018 | 9.553 | 9.580 | 9.337 | 9.580 | 5,141 | +0.29(+3.07%) |
Jun 25, 2018 | 9.155 | 9.403 | 9.155 | 9.295 | 2,835 | -0.23(-2.47%) |
Jun 22, 2018 | 9.475 | 9.620 | 9.300 | 9.530 | 12,550 | +0.23(+2.47%) |
Jun 21, 2018 | 9.230 | 9.522 | 9.230 | 9.300 | 15,748 | -0.20(-2.13%) |
Jun 20, 2018 | 9.677 | 9.677 | 9.350 | 9.502 | 2,836 | +0.06(+0.69%) |
Jun 19, 2018 | 9.110 | 9.598 | 9.110 | 9.438 | 7,151 | -0.23(-2.40%) |
Jun 18, 2018 | 9.550 | 9.680 | 9.550 | 9.670 | 24,122 | +0.06(+0.60%) |
Jun 15, 2018 | 9.630 | 9.637 | 9.613 | 15,383 | -0.02(-0.26%) | |
Jun 14, 2018 | 9.825 | 9.850 | 9.600 | 9.637 | 3,954 | -0.34(-3.43%) |
Jun 13, 2018 | 9.950 | 10.00 | 9.840 | 9.980 | 29,242 | -0.16(-1.58%) |
Jun 12, 2018 | 10.21 | 10.21 | 9.873 | 10.14 | 22,718 | +0.02(+0.20%) |
Jun 11, 2018 | 10.33 | 10.33 | 10.06 | 10.12 | 18,742 | -0.13(-1.27%) |
Jun 08, 2018 | 9.960 | 10.26 | 9.960 | 10.25 | 15,456 | -0.04(-0.44%) |
Jun 07, 2018 | 10.40 | 10.41 | 10.26 | 10.29 | 20,969 | +0.28(+2.74%) |
Jun 06, 2018 | 10.10 | 10.27 | 10.02 | 10.02 | 6,596 | -0.52(-4.93%) |
Jun 05, 2018 | 10.13 | 10.57 | 10.13 | 10.54 | 16,492 | +0.19(+1.84%) |
Jun 04, 2018 | 10.38 | 10.61 | 10.30 | 10.35 | 6,444 | -0.24(-2.24%) |
Jun 01, 2018 | 10.60 | 10.65 | 10.40 | 10.59 | 8,154 | +0.23(+2.20%) |
May 31, 2018 | 10.41 | 10.71 | 10.36 | 10.36 | 4,480 | +0.23(+2.27%) |
May 30, 2018 | 10.03 | 10.16 | 9.954 | 10.13 | 17,185 | +0.14(+1.40%) |
May 29, 2018 | 10.26 | 10.26 | 9.970 | 9.990 | 8,040 | -0.12(-1.19%) |
May 25, 2018 | 10.11 | 10.11 | 10.11 | 0 | -0.35(-3.35%) | |
May 24, 2018 | 10.54 | 10.58 | 10.19 | 10.46 | 224,286 | +0.43(+4.31%) |
May 23, 2018 | 9.680 | 10.05 | 9.680 | 10.03 | 186,390 | -0.27(-2.65%) |
May 22, 2018 | 10.30 | 10.38 | 10.30 | 10.30 | 80,476 | -0.07(-0.70%) |
May 21, 2018 | 10.31 | 10.65 | 10.27 | 10.37 | 58,456 | -0.03(-0.26%) |
May 18, 2018 | 10.59 | 10.66 | 10.33 | 10.40 | 1,461 | -0.21(-1.96%) |
May 17, 2018 | 10.51 | 10.74 | 10.50 | 10.61 | 4,709 | +0.10(+0.93%) |
May 16, 2018 | 10.68 | 10.72 | 10.50 | 10.51 | 2,813 | -0.54(-4.86%) |
May 15, 2018 | 11.09 | 11.09 | 10.72 | 11.05 | 10,040 | -0.97(-8.09%) |
May 14, 2018 | 11.71 | 12.02 | 11.71 | 12.02 | 4,301 | +0.13(+1.09%) |
May 11, 2018 | 11.80 | 11.96 | 11.80 | 11.89 | 4,899 | +0.42(+3.66%) |
May 10, 2018 | 11.57 | 11.57 | 11.45 | 11.47 | 10,864 | -0.22(-1.88%) |
May 09, 2018 | 11.32 | 11.69 | 11.32 | 11.69 | 6,630 | +0.41(+3.63%) |
May 08, 2018 | 11.04 | 11.30 | 11.04 | 11.28 | 53,811 | +0.67(+6.31%) |
May 07, 2018 | 10.67 | 10.85 | 10.61 | 10.61 | 3,295 | -0.14(-1.30%) |
May 04, 2018 | 10.71 | 10.79 | 10.63 | 10.75 | 7,885 | +0.50(+4.90%) |
May 03, 2018 | 10.29 | 10.29 | 9.990 | 10.25 | 111,334 | -0.17(-1.65%) |
May 02, 2018 | 10.24 | 10.42 | 10.18 | 10.42 | 7,042 | +0.36(+3.58%) |
May 01, 2018 | 9.900 | 10.06 | 9.860 | 10.06 | 3,672 | -0.18(-1.75%) |
Apr 30, 2018 | 10.21 | 10.24 | 9.961 | 10.24 | 5,501 | +0.05(+0.48%) |
Apr 27, 2018 | 10.10 | 10.24 | 9.988 | 10.19 | 3,565 | +0.02(+0.20%) |
Apr 26, 2018 | 10.40 | 10.49 | 10.16 | 10.17 | 13,064 | -0.25(-2.40%) |
Apr 25, 2018 | 10.23 | 10.42 | 10.23 | 10.42 | 4,557 | +0.17(+1.66%) |
Apr 24, 2018 | 10.39 | 10.39 | 10.20 | 10.25 | 10,291 | -0.15(-1.44%) |
Apr 23, 2018 | 10.49 | 10.49 | 10.06 | 10.40 | 20,967 | +0.60(+6.07%) |
Apr 20, 2018 | 9.805 | 9.830 | 9.620 | 9.805 | 3,769 | -0.37(-3.66%) |
Apr 19, 2018 | 9.955 | 10.21 | 9.870 | 10.18 | 3,189 | +0.06(+0.56%) |
Apr 18, 2018 | 9.980 | 10.26 | 9.980 | 10.12 | 28,548 | -0.03(-0.30%) |
Apr 17, 2018 | 10.00 | 10.25 | 10.00 | 10.15 | 35,093 | -0.10(-0.98%) |
Apr 16, 2018 | 10.22 | 10.25 | 9.980 | 10.25 | 11,792 | +0.38(+3.85%) |
Apr 13, 2018 | 9.898 | 10.06 | 9.870 | 9.870 | 7,593 | +0.14(+1.45%) |
Apr 12, 2018 | 9.560 | 9.910 | 9.520 | 9.729 | 5,511 | -0.45(-4.43%) |
Apr 11, 2018 | 10.25 | 10.25 | 9.930 | 10.18 | 6,166 | +0.13(+1.29%) |
Apr 10, 2018 | 10.02 | 10.05 | 9.980 | 10.05 | 8,327 | +0.05(+0.50%) |
Apr 09, 2018 | 9.900 | 10.05 | 9.860 | 10.00 | 62,757 | +0.09(+0.86%) |
Apr 06, 2018 | 9.840 | 9.980 | 9.780 | 9.915 | 8,500 | +0.27(+2.78%) |
Apr 05, 2018 | 9.680 | 9.900 | 9.602 | 9.647 | 23,948 | -0.01(-0.11%) |
Apr 04, 2018 | 9.360 | 9.658 | 9.360 | 9.658 | 4,533 | +0.32(+3.43%) |
Apr 03, 2018 | 9.410 | 9.410 | 9.149 | 9.338 | 4,609 | +0.16(+1.72%) |