Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.10(+1.03%) | |
Jun 28, 2018 | 9.800 | 9.810 | 9.490 | 9.700 | 126,600 | -0.10(-1.02%) |
Jun 27, 2018 | 9.890 | 9.900 | 9.750 | 9.800 | 42,640 | -0.04(-0.41%) |
Jun 26, 2018 | 9.980 | 9.990 | 9.700 | 9.840 | 28,831 | -0.13(-1.30%) |
Jun 25, 2018 | 10.17 | 10.22 | 9.890 | 9.970 | 63,769 | -0.19(-1.87%) |
Jun 22, 2018 | 10.21 | 10.26 | 10.09 | 10.16 | 32,002 | -0.03(-0.29%) |
Jun 21, 2018 | 10.28 | 10.28 | 10.17 | 10.19 | 212,097 | +0.02(+0.20%) |
Jun 20, 2018 | 10.33 | 10.33 | 10.11 | 10.17 | 48,593 | -0.12(-1.17%) |
Jun 19, 2018 | 10.25 | 10.40 | 10.17 | 10.29 | 115,340 | -0.02(-0.19%) |
Jun 18, 2018 | 10.16 | 10.44 | 10.16 | 10.31 | 41,827 | +0.12(+1.18%) |
Jun 15, 2018 | 10.24 | 10.12 | 10.19 | 50,995 | +0.04(+0.39%) | |
Jun 14, 2018 | 10.28 | 10.38 | 10.07 | 10.15 | 73,458 | -0.10(-0.98%) |
Jun 13, 2018 | 10.31 | 10.37 | 10.18 | 10.25 | 75,492 | -0.05(-0.49%) |
Jun 12, 2018 | 10.39 | 10.39 | 10.17 | 10.30 | 196,399 | +0.03(+0.29%) |
Jun 11, 2018 | 10.39 | 10.41 | 10.20 | 10.27 | 54,707 | +0.01(+0.10%) |
Jun 08, 2018 | 10.38 | 10.39 | 10.22 | 10.26 | 123,208 | -0.11(-1.06%) |
Jun 07, 2018 | 10.24 | 10.85 | 10.07 | 10.37 | 120,391 | +0.52(+5.28%) |
Jun 06, 2018 | 9.790 | 9.910 | 9.750 | 9.850 | 111,846 | +0.30(+3.14%) |
Jun 05, 2018 | 9.500 | 9.610 | 9.490 | 9.550 | 186,072 | +0.02(+0.21%) |
Jun 04, 2018 | 9.350 | 9.560 | 9.350 | 9.530 | 396,078 | +0.22(+2.36%) |
Jun 01, 2018 | 9.520 | 9.615 | 9.310 | 9.310 | 35,800 | -0.19(-2.00%) |
May 31, 2018 | 9.420 | 9.620 | 9.390 | 9.500 | 52,509 | +0.10(+1.06%) |
May 30, 2018 | 9.440 | 9.510 | 9.240 | 9.400 | 120,849 | -0.04(-0.42%) |
May 29, 2018 | 9.800 | 9.800 | 9.360 | 9.440 | 352,082 | -0.36(-3.67%) |
May 28, 2018 | 9.640 | 9.840 | 9.640 | 9.800 | 20,389 | +0.16(+1.66%) |
May 25, 2018 | 9.440 | 9.770 | 9.440 | 9.640 | 156,434 | +0.17(+1.80%) |
May 24, 2018 | 9.170 | 9.530 | 9.060 | 9.470 | 281,587 | +0.30(+3.27%) |
May 23, 2018 | 9.090 | 9.170 | 9.050 | 9.170 | 10,343 | +0.07(+0.77%) |
May 22, 2018 | 8.950 | 9.500 | 8.950 | 9.100 | 88,037 | +0.25(+2.82%) |
May 18, 2018 | 8.850 | 8.850 | 8.850 | 0 | +0.26(+3.03%) | |
May 17, 2018 | 8.110 | 8.720 | 8.110 | 8.590 | 629,000 | +0.45(+5.53%) |
May 16, 2018 | 7.780 | 8.360 | 7.780 | 8.140 | 60,503 | +0.36(+4.63%) |
May 15, 2018 | 7.620 | 7.900 | 7.620 | 7.780 | 17,000 | -0.02(-0.26%) |
May 14, 2018 | 7.540 | 7.960 | 7.540 | 7.800 | 24,450 | +0.19(+2.50%) |
May 11, 2018 | 7.600 | 7.680 | 7.400 | 7.610 | 36,950 | -0.03(-0.39%) |
May 10, 2018 | 7.730 | 7.790 | 7.230 | 7.640 | 599,200 | -0.04(-0.52%) |
May 09, 2018 | 7.750 | 7.750 | 7.660 | 7.680 | 10,100 | -0.10(-1.29%) |
May 08, 2018 | 7.790 | 7.790 | 7.230 | 7.780 | 242,027 | -0.02(-0.26%) |
May 07, 2018 | 7.750 | 7.810 | 7.650 | 7.800 | 163,490 | +0.10(+1.30%) |
May 04, 2018 | 7.880 | 7.880 | 7.610 | 7.700 | 59,418 | -0.20(-2.53%) |
May 03, 2018 | 7.910 | 7.920 | 7.830 | 7.900 | 50,475 | +0.00(+0.00%) |
May 02, 2018 | 7.870 | 7.990 | 7.870 | 7.900 | 70,500 | +0.03(+0.38%) |
May 01, 2018 | 8.060 | 8.060 | 7.820 | 7.870 | 313,404 | -0.13(-1.62%) |
Apr 30, 2018 | 8.050 | 8.050 | 7.960 | 8.000 | 24,500 | +0.00(+0.00%) |
Apr 27, 2018 | 8.130 | 8.130 | 8.000 | 8.000 | 364,600 | -0.08(-0.99%) |
Apr 26, 2018 | 8.140 | 8.140 | 8.000 | 8.080 | 17,342 | -0.05(-0.62%) |
Apr 25, 2018 | 8.040 | 8.150 | 7.980 | 8.130 | 570,078 | +0.13(+1.63%) |
Apr 24, 2018 | 8.030 | 8.050 | 8.000 | 8.000 | 15,117 | -0.05(-0.62%) |
Apr 23, 2018 | 8.000 | 8.100 | 7.950 | 8.050 | 61,790 | +0.00(+0.00%) |
Apr 20, 2018 | 8.000 | 8.050 | 7.940 | 8.050 | 55,486 | +0.05(+0.63%) |
Apr 19, 2018 | 8.010 | 8.500 | 8.000 | 8.000 | 177,010 | -0.02(-0.25%) |
Apr 18, 2018 | 8.000 | 8.180 | 8.000 | 8.020 | 589,493 | +0.02(+0.25%) |
Apr 17, 2018 | 7.880 | 8.020 | 7.880 | 8.000 | 51,951 | +0.13(+1.65%) |
Apr 16, 2018 | 8.040 | 8.040 | 7.730 | 7.870 | 9,600 | -0.27(-3.32%) |
Apr 13, 2018 | 8.100 | 8.150 | 8.040 | 8.140 | 10,343 | -0.05(-0.61%) |
Apr 12, 2018 | 8.100 | 8.190 | 8.100 | 8.190 | 4,142 | -0.01(-0.12%) |
Apr 11, 2018 | 8.260 | 8.260 | 8.100 | 8.200 | 6,141 | +0.09(+1.11%) |
Apr 10, 2018 | 7.830 | 8.150 | 7.830 | 8.110 | 7,200 | +0.20(+2.53%) |
Apr 09, 2018 | 7.910 | 7.910 | 7.650 | 7.910 | 7,479 | -0.09(-1.12%) |
Apr 06, 2018 | 8.050 | 8.050 | 7.880 | 8.000 | 15,755 | -0.06(-0.74%) |
Apr 05, 2018 | 8.000 | 8.060 | 8.000 | 8.060 | 7,156 | +0.13(+1.64%) |
Apr 04, 2018 | 8.190 | 8.190 | 7.930 | 7.930 | 51,063 | -0.27(-3.29%) |
Apr 03, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 283 | +0.05(+0.61%) |