Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.84 | 10.87 | 8.800 | 9.200 | 11,098,837 | +0.42(+4.78%) |
Jun 28, 2018 | 8.850 | 9.440 | 8.770 | 8.780 | 976,732 | +0.00(+0.00%) |
Jun 27, 2018 | 10.34 | 10.72 | 8.660 | 8.780 | 1,742,041 | -1.58(-15.25%) |
Jun 26, 2018 | 9.960 | 10.49 | 9.560 | 10.36 | 1,165,130 | +0.56(+5.71%) |
Jun 25, 2018 | 10.36 | 10.38 | 9.580 | 9.800 | 1,301,372 | -0.68(-6.49%) |
Jun 22, 2018 | 10.84 | 10.84 | 10.12 | 10.48 | 1,177,996 | -0.27(-2.51%) |
Jun 21, 2018 | 10.76 | 11.11 | 10.67 | 10.75 | 578,622 | -0.05(-0.46%) |
Jun 20, 2018 | 10.60 | 10.90 | 10.29 | 10.80 | 823,381 | +0.21(+1.98%) |
Jun 19, 2018 | 10.47 | 10.83 | 10.31 | 10.59 | 1,003,274 | +0.29(+2.82%) |
Jun 18, 2018 | 9.970 | 10.38 | 9.860 | 10.30 | 817,829 | +0.28(+2.79%) |
Jun 15, 2018 | 10.16 | 9.900 | 10.02 | 1,735,229 | +0.02(+0.20%) | |
Jun 14, 2018 | 9.860 | 10.11 | 9.580 | 10.00 | 635,435 | +0.13(+1.32%) |
Jun 13, 2018 | 9.950 | 10.42 | 9.767 | 9.870 | 627,070 | -0.08(-0.80%) |
Jun 12, 2018 | 9.780 | 10.31 | 9.770 | 9.950 | 632,318 | +0.16(+1.63%) |
Jun 11, 2018 | 9.560 | 10.15 | 9.530 | 9.790 | 1,046,394 | +0.23(+2.41%) |
Jun 08, 2018 | 9.520 | 9.610 | 9.350 | 9.560 | 508,761 | +0.00(+0.00%) |
Jun 07, 2018 | 9.360 | 9.680 | 9.230 | 9.560 | 686,035 | +0.29(+3.13%) |
Jun 06, 2018 | 8.860 | 9.280 | 8.860 | 9.270 | 547,571 | +0.42(+4.75%) |
Jun 05, 2018 | 9.010 | 9.200 | 8.770 | 8.850 | 652,479 | -0.13(-1.45%) |
Jun 04, 2018 | 8.970 | 9.100 | 8.670 | 8.980 | 444,986 | +0.07(+0.79%) |
Jun 01, 2018 | 8.710 | 9.140 | 8.710 | 8.910 | 647,321 | +0.23(+2.65%) |
May 31, 2018 | 8.700 | 9.250 | 8.610 | 8.680 | 821,799 | -0.02(-0.23%) |
May 30, 2018 | 8.690 | 8.850 | 8.491 | 8.700 | 886,936 | +0.00(+0.00%) |
May 29, 2018 | 8.500 | 8.820 | 8.220 | 8.700 | 1,171,458 | +0.18(+2.11%) |
May 25, 2018 | 8.520 | 8.520 | 8.520 | 0 | +0.41(+5.06%) | |
May 24, 2018 | 10.46 | 10.74 | 8.010 | 8.110 | 3,353,342 | -2.37(-22.61%) |
May 23, 2018 | 10.48 | 10.92 | 10.39 | 10.48 | 573,942 | +0.03(+0.29%) |
May 22, 2018 | 10.24 | 10.56 | 10.06 | 10.45 | 457,516 | +0.25(+2.45%) |
May 21, 2018 | 10.92 | 10.99 | 10.12 | 10.20 | 691,159 | -0.60(-5.56%) |
May 18, 2018 | 10.93 | 11.06 | 10.70 | 10.80 | 361,467 | -0.09(-0.83%) |
May 17, 2018 | 10.71 | 11.17 | 10.63 | 10.89 | 517,493 | +0.14(+1.30%) |
May 16, 2018 | 11.42 | 11.42 | 10.52 | 10.75 | 1,043,054 | -0.73(-6.36%) |
May 15, 2018 | 11.51 | 11.68 | 11.19 | 11.48 | 718,011 | -0.14(-1.20%) |
May 14, 2018 | 10.54 | 11.84 | 10.54 | 11.62 | 1,187,995 | +1.08(+10.25%) |
May 11, 2018 | 10.33 | 10.60 | 10.30 | 10.54 | 524,483 | +0.29(+2.83%) |
May 10, 2018 | 10.16 | 10.69 | 9.930 | 10.25 | 789,813 | +0.14(+1.38%) |
May 09, 2018 | 10.36 | 10.57 | 10.08 | 10.11 | 915,578 | -0.23(-2.22%) |
May 08, 2018 | 10.15 | 10.40 | 9.940 | 10.34 | 953,213 | +0.20(+1.97%) |
May 07, 2018 | 9.490 | 10.25 | 9.450 | 10.14 | 935,228 | +0.63(+6.62%) |
May 04, 2018 | 9.000 | 9.640 | 8.225 | 9.510 | 1,253,254 | +0.36(+3.93%) |
May 03, 2018 | 9.360 | 9.390 | 8.970 | 9.150 | 444,338 | -0.23(-2.45%) |
May 02, 2018 | 9.160 | 9.542 | 9.140 | 9.380 | 492,820 | +0.15(+1.63%) |
May 01, 2018 | 9.090 | 9.270 | 8.850 | 9.230 | 811,138 | +0.12(+1.32%) |
Apr 30, 2018 | 9.060 | 9.280 | 8.980 | 9.110 | 541,285 | +0.05(+0.55%) |
Apr 27, 2018 | 8.800 | 9.130 | 8.660 | 9.060 | 622,064 | +0.22(+2.49%) |
Apr 26, 2018 | 8.850 | 9.050 | 8.780 | 8.840 | 562,136 | +0.01(+0.11%) |
Apr 25, 2018 | 8.860 | 8.900 | 8.610 | 8.830 | 456,878 | -0.02(-0.23%) |
Apr 24, 2018 | 8.880 | 9.030 | 8.710 | 8.850 | 536,113 | -0.05(-0.56%) |
Apr 23, 2018 | 8.900 | 9.080 | 8.770 | 8.900 | 789,030 | -0.02(-0.22%) |
Apr 20, 2018 | 8.600 | 8.920 | 8.470 | 8.920 | 710,258 | +0.31(+3.60%) |
Apr 19, 2018 | 8.640 | 8.760 | 8.500 | 8.610 | 913,216 | -0.03(-0.35%) |
Apr 18, 2018 | 8.680 | 8.800 | 8.450 | 8.640 | 770,129 | -0.01(-0.12%) |
Apr 17, 2018 | 8.590 | 8.750 | 8.310 | 8.650 | 1,183,831 | +0.15(+1.76%) |
Apr 16, 2018 | 8.090 | 8.580 | 7.970 | 8.500 | 848,116 | +0.43(+5.33%) |
Apr 13, 2018 | 8.050 | 8.180 | 7.890 | 8.070 | 513,069 | +0.07(+0.88%) |
Apr 12, 2018 | 8.140 | 8.250 | 7.920 | 8.000 | 532,308 | -0.06(-0.74%) |
Apr 11, 2018 | 7.760 | 8.080 | 7.710 | 8.060 | 631,325 | +0.20(+2.54%) |
Apr 10, 2018 | 7.330 | 7.960 | 7.200 | 7.860 | 1,612,290 | +0.65(+9.02%) |
Apr 09, 2018 | 7.190 | 7.480 | 7.150 | 7.210 | 1,181,487 | +0.09(+1.26%) |
Apr 06, 2018 | 7.510 | 7.770 | 6.980 | 7.120 | 2,437,004 | -0.48(-6.32%) |
Apr 05, 2018 | 7.780 | 7.920 | 7.560 | 7.600 | 1,041,424 | -0.16(-2.06%) |
Apr 04, 2018 | 7.550 | 7.890 | 7.550 | 7.760 | 758,959 | +0.08(+1.04%) |
Apr 03, 2018 | 7.690 | 7.760 | 7.480 | 7.680 | 748,610 | +0.02(+0.26%) |