Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.511 | 7.800 | 7.351 | 7.554 | 132,270 | +0.09(+1.19%) |
Jun 28, 2018 | 7.500 | 7.503 | 7.200 | 7.465 | 128,173 | +0.04(+0.53%) |
Jun 27, 2018 | 7.500 | 7.650 | 7.200 | 7.426 | 165,340 | -0.12(-1.55%) |
Jun 26, 2018 | 7.749 | 8.076 | 7.292 | 7.543 | 346,541 | -0.17(-2.14%) |
Jun 25, 2018 | 8.107 | 8.700 | 7.500 | 7.708 | 353,317 | -0.11(-1.42%) |
Jun 22, 2018 | 8.400 | 8.550 | 7.650 | 7.819 | 1,232,518 | -0.53(-6.38%) |
Jun 21, 2018 | 8.745 | 8.985 | 8.325 | 8.352 | 258,615 | -0.38(-4.36%) |
Jun 20, 2018 | 8.850 | 9.039 | 8.700 | 8.733 | 257,100 | -0.10(-1.17%) |
Jun 19, 2018 | 9.000 | 9.060 | 8.835 | 8.836 | 243,269 | -0.08(-0.91%) |
Jun 18, 2018 | 8.850 | 9.135 | 8.845 | 8.918 | 191,549 | +0.17(+1.90%) |
Jun 15, 2018 | 9.066 | 8.772 | 8.751 | 251,864 | -0.28(-3.11%) | |
Jun 14, 2018 | 9.150 | 9.299 | 8.850 | 9.031 | 197,916 | +0.01(+0.17%) |
Jun 13, 2018 | 9.750 | 9.750 | 9.015 | 9.017 | 216,723 | -0.73(-7.52%) |
Jun 12, 2018 | 9.954 | 10.05 | 9.600 | 9.750 | 103,649 | -0.22(-2.21%) |
Jun 11, 2018 | 10.05 | 10.35 | 9.820 | 9.970 | 202,486 | +0.25(+2.62%) |
Jun 08, 2018 | 9.750 | 9.900 | 9.450 | 9.716 | 148,048 | -0.11(-1.13%) |
Jun 07, 2018 | 9.957 | 10.05 | 9.675 | 9.826 | 183,342 | -0.00(-0.02%) |
Jun 06, 2018 | 9.747 | 10.05 | 9.498 | 9.828 | 281,149 | +0.26(+2.74%) |
Jun 05, 2018 | 9.479 | 9.600 | 9.166 | 9.566 | 300,270 | +0.43(+4.71%) |
Jun 04, 2018 | 9.495 | 9.495 | 8.925 | 9.135 | 222,044 | +0.30(+3.40%) |
Jun 01, 2018 | 9.120 | 9.303 | 8.715 | 8.835 | 298,481 | +0.13(+1.52%) |
May 31, 2018 | 9.358 | 9.375 | 8.701 | 8.703 | 388,686 | -0.52(-5.66%) |
May 30, 2018 | 9.588 | 9.732 | 9.225 | 9.225 | 249,270 | -0.19(-1.98%) |
May 29, 2018 | 9.713 | 9.973 | 9.375 | 9.411 | 227,957 | -0.09(-0.99%) |
May 25, 2018 | 9.505 | 9.505 | 9.505 | 0 | -0.06(-0.61%) | |
May 24, 2018 | 10.05 | 10.15 | 9.226 | 9.564 | 198,653 | -0.33(-3.35%) |
May 23, 2018 | 9.960 | 10.20 | 9.781 | 9.896 | 175,975 | -0.08(-0.78%) |
May 22, 2018 | 9.900 | 10.44 | 9.750 | 9.973 | 277,768 | +0.12(+1.25%) |
May 21, 2018 | 10.28 | 10.34 | 9.812 | 9.851 | 176,276 | -0.22(-2.22%) |
May 18, 2018 | 10.35 | 10.56 | 10.07 | 10.07 | 168,491 | -0.32(-3.09%) |
May 17, 2018 | 10.44 | 10.46 | 10.20 | 10.39 | 119,507 | -0.06(-0.62%) |
May 16, 2018 | 10.66 | 10.80 | 10.20 | 10.46 | 151,019 | -0.12(-1.18%) |
May 15, 2018 | 10.80 | 10.95 | 10.57 | 10.58 | 125,497 | -0.22(-2.00%) |
May 14, 2018 | 11.18 | 11.25 | 10.80 | 10.80 | 153,813 | -0.09(-0.79%) |
May 11, 2018 | 10.92 | 11.19 | 10.65 | 10.89 | 197,053 | +0.07(+0.64%) |
May 10, 2018 | 11.25 | 11.73 | 10.68 | 10.82 | 179,876 | -0.75(-6.48%) |
May 09, 2018 | 11.27 | 12.03 | 10.88 | 11.57 | 172,030 | +0.32(+2.81%) |
May 08, 2018 | 11.55 | 11.71 | 10.95 | 11.25 | 215,791 | -0.49(-4.21%) |
May 07, 2018 | 12.15 | 12.58 | 11.60 | 11.74 | 137,172 | -0.29(-2.38%) |
May 04, 2018 | 11.74 | 12.53 | 11.73 | 12.03 | 119,429 | +0.18(+1.52%) |
May 03, 2018 | 11.85 | 12.22 | 11.47 | 11.85 | 147,048 | +0.00(+0.03%) |
May 02, 2018 | 11.25 | 12.07 | 11.03 | 11.85 | 202,306 | +0.30(+2.58%) |
May 01, 2018 | 10.82 | 11.55 | 10.80 | 11.55 | 147,685 | +0.45(+4.05%) |
Apr 30, 2018 | 11.55 | 11.55 | 10.65 | 11.10 | 196,158 | -0.38(-3.27%) |
Apr 27, 2018 | 12.02 | 12.06 | 11.10 | 11.47 | 223,325 | -0.33(-2.80%) |
Apr 26, 2018 | 11.25 | 12.18 | 11.10 | 11.80 | 415,353 | +0.63(+5.61%) |
Apr 25, 2018 | 10.50 | 11.37 | 10.05 | 11.18 | 387,829 | +0.51(+4.81%) |
Apr 24, 2018 | 10.65 | 10.86 | 10.05 | 10.66 | 252,718 | +0.36(+3.46%) |
Apr 23, 2018 | 10.56 | 10.65 | 9.927 | 10.31 | 283,075 | -0.19(-1.84%) |
Apr 20, 2018 | 10.38 | 11.22 | 10.38 | 10.50 | 413,136 | +0.31(+3.09%) |
Apr 19, 2018 | 11.18 | 11.19 | 9.780 | 10.19 | 698,598 | -0.71(-6.47%) |
Apr 18, 2018 | 12.03 | 12.10 | 10.80 | 10.89 | 691,521 | -0.96(-8.10%) |
Apr 17, 2018 | 12.00 | 13.19 | 11.85 | 11.85 | 720,597 | +0.44(+3.82%) |
Apr 16, 2018 | 15.75 | 15.90 | 11.38 | 11.41 | 1,949,313 | -20.84(-64.60%) |
Apr 13, 2018 | 33.75 | 33.75 | 32.25 | 32.25 | 40,214 | -1.35(-4.02%) |
Apr 12, 2018 | 33.15 | 34.05 | 32.70 | 33.60 | 74,545 | +0.75(+2.28%) |
Apr 11, 2018 | 31.65 | 33.00 | 31.20 | 32.85 | 81,996 | +0.90(+2.82%) |
Apr 10, 2018 | 31.35 | 32.10 | 29.91 | 31.95 | 63,775 | +0.90(+2.90%) |
Apr 09, 2018 | 30.45 | 32.25 | 29.55 | 31.05 | 107,245 | +1.20(+4.02%) |
Apr 06, 2018 | 30.90 | 31.20 | 29.70 | 29.85 | 99,322 | -1.20(-3.86%) |
Apr 05, 2018 | 32.25 | 32.85 | 30.75 | 31.05 | 100,518 | -1.35(-4.17%) |
Apr 04, 2018 | 30.60 | 32.55 | 30.45 | 32.40 | 138,908 | +1.20(+3.85%) |
Apr 03, 2018 | 33.15 | 33.28 | 30.45 | 31.20 | 119,870 | -0.90(-2.80%) |