Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.812 | 9.812 | 9.812 | 9.812 | 1,216 | -0.46(-4.50%) |
Jun 28, 2018 | 10.27 | 10.27 | 10.27 | 10.27 | 374 | +0.23(+2.33%) |
Jun 27, 2018 | 10.32 | 10.32 | 9.387 | 10.04 | 9,284 | -0.23(-2.27%) |
Jun 26, 2018 | 10.27 | 10.38 | 10.03 | 10.27 | 28,315 | +0.00(+0.00%) |
Jun 25, 2018 | 10.57 | 10.57 | 9.405 | 10.27 | 34,709 | -0.23(-2.18%) |
Jun 22, 2018 | 10.35 | 10.50 | 9.648 | 10.50 | 22,734 | +0.35(+3.40%) |
Jun 21, 2018 | 10.26 | 10.48 | 9.872 | 10.16 | 73,735 | -0.21(-2.03%) |
Jun 20, 2018 | 10.46 | 10.46 | 9.992 | 10.37 | 9,036 | -0.09(-0.89%) |
Jun 19, 2018 | 10.57 | 10.57 | 10.42 | 10.46 | 80,266 | -0.12(-1.10%) |
Jun 18, 2018 | 10.50 | 10.62 | 10.33 | 10.58 | 33,381 | +0.00(+0.00%) |
Jun 15, 2018 | 10.44 | 10.62 | 10.44 | 10.58 | 29,796 | +0.01(+0.13%) |
Jun 14, 2018 | 10.41 | 10.65 | 10.21 | 10.56 | 50,670 | +0.35(+3.48%) |
Jun 13, 2018 | 10.49 | 10.51 | 9.695 | 10.21 | 19,263 | -0.22(-2.15%) |
Jun 12, 2018 | 10.44 | 10.65 | 10.26 | 10.43 | 9,676 | -0.00(-0.05%) |
Jun 11, 2018 | 10.27 | 10.54 | 10.14 | 10.44 | 12,064 | +0.28(+2.76%) |
Jun 08, 2018 | 10.34 | 10.58 | 9.724 | 10.16 | 23,993 | +0.06(+0.58%) |
Jun 07, 2018 | 9.503 | 10.48 | 9.503 | 10.10 | 30,595 | +0.50(+5.23%) |
Jun 06, 2018 | 9.807 | 10.04 | 9.246 | 9.597 | 12,803 | -0.54(-5.30%) |
Jun 05, 2018 | 9.106 | 11.11 | 9.106 | 10.13 | 20,884 | +1.03(+11.28%) |
Jun 04, 2018 | 8.873 | 9.106 | 8.873 | 9.106 | 4,777 | +0.23(+2.63%) |
Jun 01, 2018 | 8.873 | 8.873 | 8.873 | 8.873 | 2,749 | +0.12(+1.33%) |
May 31, 2018 | 8.756 | 8.756 | 8.756 | 8.756 | 995 | +0.12(+1.41%) |
May 30, 2018 | 8.639 | 8.696 | 8.635 | 8.635 | 4,967 | -0.08(-0.91%) |
May 29, 2018 | 8.714 | 8.714 | 8.714 | 8.714 | 567 | +0.07(+0.77%) |
May 22, 2018 | 8.647 | 8.647 | 8.647 | 0 | -0.00(-0.01%) | |
May 21, 2018 | 8.628 | 8.649 | 8.628 | 8.649 | 428 | +0.13(+1.48%) |
May 18, 2018 | 8.523 | 8.523 | 8.523 | 8.523 | 901 | +0.00(+0.00%) |
May 17, 2018 | 8.499 | 8.705 | 8.411 | 8.523 | 6,618 | +0.02(+0.27%) |
May 16, 2018 | 8.719 | 8.719 | 8.499 | 8.499 | 3,323 | -0.26(-2.93%) |
May 14, 2018 | 8.756 | 8.756 | 8.756 | 0 | +0.02(+0.21%) | |
May 11, 2018 | 8.686 | 8.737 | 8.686 | 8.737 | 1,164 | -0.01(-0.16%) |
May 10, 2018 | 8.779 | 8.779 | 8.751 | 8.751 | 1,657 | +0.01(+0.11%) |
May 09, 2018 | 8.873 | 8.873 | 8.569 | 8.742 | 9,565 | +0.11(+1.22%) |
May 08, 2018 | 8.637 | 8.637 | 8.637 | 8.637 | 569 | +0.02(+0.24%) |
May 07, 2018 | 8.523 | 8.616 | 8.523 | 8.616 | 2,126 | +0.10(+1.21%) |
May 01, 2018 | 8.513 | 8.513 | 8.513 | 47 | +0.11(+1.28%) | |
Apr 30, 2018 | 8.406 | 8.406 | 8.406 | 8.406 | 1,612 | -0.06(-0.73%) |
Apr 27, 2018 | 8.453 | 8.616 | 8.453 | 8.468 | 11,184 | -0.17(-1.98%) |
Apr 26, 2018 | 8.639 | 8.639 | 8.406 | 8.639 | 3,937 | +0.00(+0.00%) |
Apr 25, 2018 | 8.691 | 8.691 | 8.639 | 8.639 | 1,188 | +0.00(+0.00%) |
Apr 23, 2018 | 8.639 | 8.639 | 8.639 | 70 | -0.37(-4.15%) | |
Apr 19, 2018 | 9.013 | 9.013 | 9.013 | 68 | +0.31(+3.54%) | |
Apr 18, 2018 | 8.705 | 8.705 | 8.705 | 8.705 | 862 | -0.03(-0.32%) |
Apr 16, 2018 | 8.733 | 8.733 | 8.733 | 498 | -0.59(-6.31%) | |
Apr 12, 2018 | 9.321 | 9.321 | 9.321 | 182 | +0.10(+1.06%) | |
Apr 11, 2018 | 9.223 | 9.223 | 9.223 | 9.223 | 860 | +0.12(+1.28%) |
Apr 10, 2018 | 9.106 | 9.106 | 9.106 | 9.106 | 1,734 | +0.45(+5.24%) |
Apr 06, 2018 | 8.653 | 8.653 | 8.653 | 81 | -0.06(-0.70%) | |
Apr 03, 2018 | 8.714 | 8.714 | 8.714 | 36 | -0.16(-1.79%) |