Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.42 | 10.56 | 10.36 | 10.46 | 808,542 | +0.04(+0.34%) |
Jun 28, 2018 | 10.46 | 10.49 | 10.31 | 10.43 | 825,321 | -0.05(-0.51%) |
Jun 27, 2018 | 10.56 | 10.60 | 10.47 | 10.48 | 1,283,729 | -0.02(-0.17%) |
Jun 26, 2018 | 10.55 | 10.63 | 10.42 | 10.50 | 1,905,741 | -0.03(-0.25%) |
Jun 25, 2018 | 10.43 | 10.62 | 10.43 | 10.53 | 1,397,451 | +0.02(+0.17%) |
Jun 22, 2018 | 10.42 | 10.56 | 10.38 | 10.51 | 4,196,681 | +0.09(+0.86%) |
Jun 21, 2018 | 10.42 | 10.54 | 10.37 | 10.42 | 594,549 | +0.01(+0.09%) |
Jun 20, 2018 | 10.55 | 10.58 | 10.37 | 10.41 | 467,715 | -0.09(-0.85%) |
Jun 19, 2018 | 10.26 | 10.50 | 10.26 | 10.50 | 496,365 | +0.17(+1.64%) |
Jun 18, 2018 | 10.29 | 10.46 | 10.27 | 10.33 | 570,236 | +0.00(+0.00%) |
Jun 15, 2018 | 10.35 | 10.35 | 10.33 | 964,423 | -0.02(-0.17%) | |
Jun 14, 2018 | 10.40 | 10.45 | 10.30 | 10.35 | 979,163 | -0.02(-0.17%) |
Jun 13, 2018 | 10.17 | 10.39 | 10.16 | 10.37 | 992,426 | +0.21(+2.02%) |
Jun 12, 2018 | 9.972 | 10.32 | 9.954 | 10.16 | 1,349,893 | +0.40(+4.12%) |
Jun 11, 2018 | 9.686 | 9.811 | 9.578 | 9.757 | 549,572 | +0.12(+1.21%) |
Jun 08, 2018 | 9.668 | 9.721 | 9.583 | 9.641 | 617,605 | +0.01(+0.09%) |
Jun 07, 2018 | 9.623 | 9.717 | 9.587 | 9.632 | 426,300 | -0.01(-0.09%) |
Jun 06, 2018 | 9.614 | 9.641 | 515,393 | -0.04(-0.37%) | ||
Jun 05, 2018 | 9.721 | 9.811 | 9.614 | 9.677 | 743,557 | -0.01(-0.09%) |
Jun 04, 2018 | 9.838 | 9.909 | 9.645 | 9.686 | 540,656 | -0.15(-1.55%) |
Jun 01, 2018 | 9.945 | 10.03 | 9.748 | 9.838 | 531,790 | -0.10(-0.99%) |
May 31, 2018 | 9.990 | 10.13 | 9.927 | 9.936 | 1,168,698 | -0.03(-0.27%) |
May 30, 2018 | 9.611 | 10.03 | 9.602 | 9.963 | 1,729,757 | +0.40(+4.23%) |
May 29, 2018 | 9.637 | 9.668 | 9.541 | 9.558 | 850,594 | -0.08(-0.82%) |
May 25, 2018 | 9.637 | 9.637 | 9.637 | 0 | +0.04(+0.46%) | |
May 24, 2018 | 9.655 | 9.725 | 9.532 | 9.593 | 528,221 | -0.08(-0.82%) |
May 23, 2018 | 9.673 | 9.699 | 9.629 | 9.673 | 524,839 | -0.01(-0.09%) |
May 22, 2018 | 9.673 | 9.717 | 9.646 | 9.681 | 578,619 | +0.01(+0.09%) |
May 21, 2018 | 9.717 | 9.717 | 9.585 | 9.673 | 624,379 | -0.04(-0.45%) |
May 18, 2018 | 9.796 | 9.796 | 9.646 | 9.717 | 483,834 | -0.04(-0.45%) |
May 17, 2018 | 9.840 | 9.884 | 9.725 | 9.761 | 786,771 | -0.09(-0.89%) |
May 16, 2018 | 9.805 | 9.884 | 9.778 | 9.848 | 695,729 | +0.01(+0.09%) |
May 15, 2018 | 9.805 | 9.866 | 9.620 | 9.840 | 723,617 | +0.04(+0.36%) |
May 14, 2018 | 9.866 | 9.989 | 9.796 | 9.805 | 606,145 | -0.05(-0.54%) |
May 11, 2018 | 9.989 | 10.04 | 9.805 | 9.857 | 641,316 | +0.00(+0.00%) |
May 10, 2018 | 9.761 | 9.914 | 9.637 | 9.857 | 812,429 | +0.11(+1.17%) |
May 09, 2018 | 10.02 | 10.02 | 9.655 | 9.743 | 675,385 | -0.24(-2.38%) |
May 08, 2018 | 10.12 | 10.25 | 9.884 | 9.980 | 748,368 | -0.13(-1.30%) |
May 07, 2018 | 9.761 | 10.19 | 9.761 | 10.11 | 1,552,028 | +0.47(+4.83%) |
May 04, 2018 | 9.725 | 9.848 | 9.624 | 9.646 | 791,816 | -0.03(-0.27%) |
May 03, 2018 | 10.18 | 10.18 | 9.620 | 9.673 | 1,199,221 | +0.10(+1.01%) |
May 02, 2018 | 9.673 | 9.796 | 9.435 | 9.576 | 858,419 | -0.18(-1.89%) |
May 01, 2018 | 9.813 | 9.857 | 9.739 | 9.761 | 331,666 | -0.04(-0.45%) |
Apr 30, 2018 | 9.778 | 9.875 | 9.752 | 9.805 | 414,154 | +0.05(+0.54%) |
Apr 27, 2018 | 9.769 | 9.928 | 9.690 | 9.752 | 356,410 | +0.08(+0.82%) |
Apr 26, 2018 | 9.787 | 9.787 | 9.664 | 9.673 | 347,000 | -0.04(-0.45%) |
Apr 25, 2018 | 9.778 | 9.848 | 9.681 | 9.717 | 457,335 | -0.03(-0.27%) |
Apr 24, 2018 | 9.734 | 9.818 | 9.690 | 9.743 | 317,427 | +0.01(+0.09%) |
Apr 23, 2018 | 9.708 | 9.752 | 9.620 | 9.734 | 271,637 | +0.07(+0.73%) |
Apr 20, 2018 | 9.646 | 9.725 | 9.567 | 9.664 | 770,817 | -0.03(-0.27%) |
Apr 19, 2018 | 9.761 | 9.840 | 9.620 | 9.690 | 276,548 | -0.06(-0.63%) |
Apr 18, 2018 | 9.813 | 9.892 | 9.743 | 9.752 | 444,083 | -0.01(-0.09%) |
Apr 17, 2018 | 9.778 | 9.805 | 9.717 | 9.761 | 381,320 | +0.01(+0.09%) |
Apr 16, 2018 | 9.778 | 9.787 | 9.690 | 9.752 | 407,339 | +0.01(+0.09%) |
Apr 13, 2018 | 9.717 | 9.831 | 9.655 | 9.743 | 352,942 | +0.04(+0.45%) |
Apr 12, 2018 | 9.752 | 9.796 | 9.681 | 9.699 | 255,397 | -0.02(-0.18%) |
Apr 11, 2018 | 9.708 | 9.813 | 9.690 | 9.717 | 275,312 | -0.04(-0.36%) |
Apr 10, 2018 | 9.796 | 9.840 | 9.677 | 9.752 | 451,973 | -0.01(-0.09%) |
Apr 09, 2018 | 9.945 | 9.945 | 9.681 | 9.761 | 367,993 | -0.11(-1.07%) |
Apr 06, 2018 | 9.857 | 10.02 | 9.831 | 9.866 | 326,633 | -0.05(-0.53%) |
Apr 05, 2018 | 9.769 | 9.958 | 9.769 | 9.919 | 843,065 | +0.23(+2.36%) |
Apr 04, 2018 | 9.365 | 9.866 | 9.330 | 9.690 | 1,701,271 | +0.37(+3.96%) |
Apr 03, 2018 | 9.418 | 9.435 | 9.294 | 9.321 | 596,075 | -0.07(-0.75%) |