Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.600 | 9.850 | 9.500 | 9.800 | 1,093,555 | +0.30(+3.16%) |
Jun 28, 2018 | 9.400 | 9.500 | 9.350 | 9.500 | 314,313 | +0.15(+1.60%) |
Jun 27, 2018 | 9.500 | 9.595 | 9.350 | 9.350 | 937,539 | -0.10(-1.06%) |
Jun 26, 2018 | 9.500 | 9.550 | 9.300 | 9.450 | 598,164 | +0.05(+0.53%) |
Jun 25, 2018 | 9.200 | 9.450 | 9.200 | 9.400 | 1,070,427 | +0.20(+2.17%) |
Jun 22, 2018 | 8.950 | 9.200 | 8.925 | 9.200 | 5,953,276 | -1.20(-11.54%) |
Jun 21, 2018 | 10.35 | 10.55 | 10.20 | 10.40 | 215,879 | -0.30(-2.80%) |
Jun 20, 2018 | 10.60 | 10.75 | 10.50 | 10.70 | 63,755 | +0.05(+0.47%) |
Jun 19, 2018 | 11.25 | 11.61 | 10.50 | 10.65 | 151,843 | -1.53(-12.53%) |
Jun 18, 2018 | 12.40 | 12.50 | 12.10 | 12.18 | 27,794 | -0.07(-0.61%) |
Jun 15, 2018 | 12.35 | 12.20 | 12.25 | 75,721 | +0.05(+0.41%) | |
Jun 14, 2018 | 12.15 | 12.25 | 12.05 | 12.20 | 11,666 | +0.05(+0.41%) |
Jun 13, 2018 | 12.35 | 12.35 | 12.05 | 12.15 | 14,810 | -0.15(-1.22%) |
Jun 12, 2018 | 12.10 | 12.35 | 12.10 | 12.30 | 20,034 | +0.20(+1.65%) |
Jun 11, 2018 | 11.95 | 12.35 | 11.95 | 12.10 | 35,343 | +0.15(+1.26%) |
Jun 08, 2018 | 11.90 | 12.05 | 11.90 | 11.95 | 45,952 | +0.00(+0.00%) |
Jun 07, 2018 | 11.90 | 12.00 | 11.88 | 11.95 | 13,622 | +0.00(+0.00%) |
Jun 06, 2018 | 12.00 | 12.00 | 11.80 | 11.95 | 30,662 | +0.00(+0.00%) |
Jun 05, 2018 | 11.95 | 12.15 | 11.85 | 11.95 | 27,651 | +0.05(+0.42%) |
Jun 04, 2018 | 12.05 | 12.15 | 11.90 | 11.90 | 28,285 | -0.05(-0.42%) |
Jun 01, 2018 | 11.90 | 12.00 | 11.85 | 11.95 | 23,456 | +0.15(+1.27%) |
May 31, 2018 | 11.90 | 12.00 | 11.70 | 11.80 | 31,667 | -0.05(-0.42%) |
May 30, 2018 | 11.85 | 12.10 | 11.70 | 11.85 | 29,725 | +0.05(+0.42%) |
May 29, 2018 | 11.70 | 11.95 | 11.70 | 11.80 | 14,102 | +0.10(+0.85%) |
May 25, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.05(-0.43%) | |
May 24, 2018 | 11.90 | 12.00 | 11.65 | 11.75 | 35,923 | -0.25(-2.08%) |
May 23, 2018 | 11.70 | 12.10 | 11.70 | 12.00 | 51,350 | +0.30(+2.56%) |
May 22, 2018 | 11.90 | 11.95 | 11.70 | 11.70 | 20,865 | -0.20(-1.68%) |
May 21, 2018 | 11.90 | 11.91 | 11.70 | 11.90 | 36,003 | +0.00(+0.00%) |
May 18, 2018 | 11.60 | 11.90 | 11.40 | 11.90 | 47,072 | +0.35(+3.03%) |
May 17, 2018 | 11.40 | 11.55 | 11.20 | 11.55 | 31,343 | +0.20(+1.76%) |
May 16, 2018 | 10.90 | 11.45 | 10.73 | 11.35 | 49,945 | +0.50(+4.61%) |
May 15, 2018 | 10.85 | 11.00 | 10.80 | 10.85 | 20,312 | +0.00(+0.00%) |
May 14, 2018 | 11.00 | 11.15 | 10.85 | 10.85 | 17,614 | -0.20(-1.81%) |
May 11, 2018 | 10.95 | 11.05 | 10.80 | 11.05 | 13,583 | +0.05(+0.45%) |
May 10, 2018 | 10.65 | 11.05 | 10.65 | 11.00 | 17,679 | +0.10(+0.92%) |
May 09, 2018 | 10.80 | 11.10 | 10.60 | 10.90 | 23,614 | +0.20(+1.87%) |
May 08, 2018 | 10.50 | 11.00 | 10.45 | 10.70 | 45,063 | +0.15(+1.42%) |
May 07, 2018 | 10.45 | 10.65 | 10.45 | 10.55 | 12,125 | +0.10(+0.96%) |
May 04, 2018 | 10.25 | 10.50 | 10.25 | 10.45 | 8,198 | +0.10(+0.97%) |
May 03, 2018 | 10.30 | 10.40 | 10.25 | 10.35 | 4,851 | -0.05(-0.48%) |
May 02, 2018 | 10.25 | 10.60 | 10.25 | 10.40 | 12,586 | +0.05(+0.48%) |
May 01, 2018 | 10.10 | 10.40 | 10.10 | 10.35 | 12,197 | +0.25(+2.48%) |
Apr 30, 2018 | 10.35 | 10.45 | 10.05 | 10.10 | 41,042 | -0.20(-1.94%) |
Apr 27, 2018 | 10.68 | 10.68 | 10.30 | 10.30 | 25,544 | -0.30(-2.83%) |
Apr 26, 2018 | 10.45 | 10.80 | 10.45 | 10.60 | 12,831 | +0.05(+0.47%) |
Apr 25, 2018 | 10.50 | 10.70 | 10.35 | 10.55 | 13,344 | +0.05(+0.48%) |
Apr 24, 2018 | 10.60 | 10.75 | 10.35 | 10.50 | 22,780 | +0.00(+0.00%) |
Apr 23, 2018 | 10.45 | 10.60 | 10.30 | 10.50 | 24,346 | +0.10(+0.96%) |
Apr 20, 2018 | 10.45 | 10.75 | 10.35 | 10.40 | 18,239 | -0.10(-0.95%) |
Apr 19, 2018 | 10.70 | 10.70 | 10.35 | 10.50 | 17,142 | -0.20(-1.87%) |
Apr 18, 2018 | 10.55 | 10.70 | 10.47 | 10.70 | 12,575 | +0.25(+2.39%) |
Apr 17, 2018 | 10.55 | 10.75 | 10.35 | 10.45 | 22,099 | +0.00(+0.00%) |
Apr 16, 2018 | 10.55 | 10.65 | 10.45 | 10.45 | 22,194 | -0.05(-0.48%) |
Apr 13, 2018 | 10.40 | 10.50 | 10.20 | 10.50 | 15,618 | +0.10(+0.96%) |
Apr 12, 2018 | 10.75 | 10.95 | 10.35 | 10.40 | 16,661 | -0.30(-2.80%) |
Apr 11, 2018 | 10.95 | 11.05 | 10.60 | 10.70 | 16,040 | -0.30(-2.73%) |
Apr 10, 2018 | 10.70 | 11.10 | 10.30 | 11.00 | 20,176 | +0.35(+3.29%) |
Apr 09, 2018 | 10.65 | 10.85 | 10.45 | 10.65 | 14,610 | +0.10(+0.95%) |
Apr 06, 2018 | 10.85 | 11.00 | 10.50 | 10.55 | 16,036 | -0.40(-3.65%) |
Apr 05, 2018 | 10.75 | 10.95 | 10.60 | 10.95 | 18,439 | +0.30(+2.82%) |
Apr 04, 2018 | 10.30 | 10.80 | 10.30 | 10.65 | 20,972 | +0.30(+2.90%) |
Apr 03, 2018 | 10.35 | 10.45 | 10.20 | 10.35 | 16,203 | +0.10(+0.98%) |