Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.250 | 9.450 | 9.152 | 9.350 | 28,661 | +0.00(+0.00%) |
Jun 28, 2018 | 9.258 | 9.350 | 9.250 | 9.350 | 2,060 | -0.05(-0.53%) |
Jun 27, 2018 | 9.500 | 9.500 | 9.100 | 9.400 | 3,118 | -0.10(-1.05%) |
Jun 26, 2018 | 9.300 | 9.500 | 9.000 | 9.500 | 58,531 | +0.05(+0.53%) |
Jun 25, 2018 | 9.370 | 9.500 | 9.370 | 9.450 | 1,402 | +0.00(+0.00%) |
Jun 22, 2018 | 9.450 | 9.450 | 9.450 | 9.450 | 3,301 | -0.07(-0.72%) |
Jun 21, 2018 | 9.450 | 9.550 | 9.400 | 9.519 | 4,893 | +0.02(+0.20%) |
Jun 20, 2018 | 9.400 | 9.500 | 9.250 | 9.500 | 9,954 | +0.10(+1.06%) |
Jun 19, 2018 | 9.550 | 9.650 | 9.350 | 9.400 | 9,797 | -0.30(-3.09%) |
Jun 18, 2018 | 9.550 | 10.05 | 9.550 | 9.700 | 6,177 | +0.15(+1.57%) |
Jun 15, 2018 | 9.700 | 10.00 | 9.501 | 9.550 | 3,481 | -0.24(-2.45%) |
Jun 14, 2018 | 10.25 | 10.25 | 9.720 | 9.790 | 7,743 | -0.21(-2.10%) |
Jun 13, 2018 | 9.900 | 10.43 | 9.880 | 10.00 | 14,599 | +0.14(+1.44%) |
Jun 12, 2018 | 9.742 | 9.900 | 9.722 | 9.858 | 31,284 | +0.21(+2.15%) |
Jun 11, 2018 | 9.650 | 9.650 | 9.600 | 9.650 | 2,957 | +0.05(+0.52%) |
Jun 08, 2018 | 9.600 | 9.650 | 9.600 | 9.600 | 1,130 | +0.00(+0.00%) |
Jun 07, 2018 | 9.730 | 9.730 | 9.450 | 9.600 | 9,476 | -0.10(-1.03%) |
Jun 06, 2018 | 9.650 | 9.752 | 9.650 | 9.700 | 8,709 | +0.10(+1.04%) |
Jun 05, 2018 | 9.500 | 9.600 | 9.451 | 9.600 | 3,505 | +0.10(+1.05%) |
Jun 04, 2018 | 9.569 | 9.650 | 9.500 | 9.500 | 3,041 | -0.10(-1.04%) |
Jun 01, 2018 | 9.600 | 9.650 | 9.500 | 9.600 | 4,300 | +0.15(+1.59%) |
May 31, 2018 | 9.774 | 9.862 | 9.450 | 9.450 | 12,089 | -0.20(-2.07%) |
May 30, 2018 | 9.722 | 9.865 | 9.600 | 9.650 | 15,476 | +0.05(+0.52%) |
May 29, 2018 | 9.500 | 9.650 | 9.200 | 9.600 | 9,557 | +0.00(+0.00%) |
May 25, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.02(+0.20%) | |
May 24, 2018 | 9.550 | 9.700 | 9.550 | 9.581 | 5,644 | -0.12(-1.23%) |
May 22, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.09(+0.99%) | |
May 21, 2018 | 9.605 | 9.605 | 9.605 | 9.605 | 583 | -0.04(-0.47%) |
May 18, 2018 | 9.631 | 9.650 | 9.550 | 9.650 | 3,246 | +0.00(+0.00%) |
May 17, 2018 | 9.608 | 9.650 | 9.608 | 9.650 | 266 | +0.00(+0.00%) |
May 16, 2018 | 9.600 | 9.650 | 9.600 | 9.650 | 873 | +0.02(+0.20%) |
May 15, 2018 | 9.584 | 9.631 | 9.584 | 9.631 | 464 | +0.08(+0.85%) |
May 14, 2018 | 9.650 | 9.700 | 9.550 | 9.550 | 6,514 | -0.15(-1.55%) |
May 11, 2018 | 9.750 | 9.750 | 9.649 | 9.700 | 14,867 | +0.00(+0.00%) |
May 10, 2018 | 9.200 | 9.800 | 9.200 | 9.700 | 26,926 | +0.45(+4.86%) |
May 09, 2018 | 9.174 | 9.250 | 9.150 | 9.250 | 16,825 | +0.05(+0.54%) |
May 08, 2018 | 9.150 | 9.200 | 9.150 | 9.200 | 2,363 | +0.10(+1.10%) |
May 04, 2018 | 9.100 | 9.100 | 9.100 | 119 | +0.00(+0.00%) | |
May 03, 2018 | 9.150 | 9.150 | 9.100 | 9.100 | 739 | +0.00(+0.00%) |
May 02, 2018 | 9.158 | 9.181 | 9.050 | 9.100 | 2,952 | -0.05(-0.55%) |
May 01, 2018 | 9.100 | 9.150 | 9.000 | 9.150 | 4,755 | +0.05(+0.55%) |
Apr 30, 2018 | 9.050 | 9.100 | 9.000 | 9.100 | 2,038 | +0.05(+0.55%) |
Apr 27, 2018 | 9.080 | 9.100 | 9.050 | 9.050 | 6,183 | +0.05(+0.56%) |
Apr 26, 2018 | 9.147 | 9.147 | 9.000 | 9.000 | 2,847 | -0.15(-1.64%) |
Apr 25, 2018 | 9.050 | 9.150 | 9.020 | 9.150 | 10,360 | +0.10(+1.10%) |
Apr 24, 2018 | 8.900 | 9.050 | 8.900 | 9.050 | 9,412 | +0.05(+0.56%) |
Apr 23, 2018 | 9.000 | 9.050 | 8.950 | 9.000 | 28,625 | +0.00(+0.00%) |
Apr 20, 2018 | 8.901 | 9.050 | 8.901 | 9.000 | 10,290 | +0.05(+0.56%) |
Apr 19, 2018 | 8.918 | 9.000 | 8.900 | 8.950 | 10,275 | +0.05(+0.56%) |
Apr 18, 2018 | 8.950 | 8.968 | 8.900 | 8.900 | 14,057 | -0.05(-0.56%) |
Apr 17, 2018 | 9.000 | 9.050 | 8.900 | 8.950 | 19,903 | -0.10(-1.10%) |
Apr 16, 2018 | 9.200 | 9.200 | 9.050 | 9.050 | 1,747 | +0.05(+0.56%) |
Apr 13, 2018 | 9.100 | 9.100 | 9.000 | 9.000 | 2,521 | -0.05(-0.55%) |
Apr 12, 2018 | 9.100 | 9.100 | 8.925 | 9.050 | 3,127 | -0.05(-0.55%) |
Apr 11, 2018 | 9.100 | 9.100 | 8.920 | 9.100 | 3,828 | +0.00(+0.00%) |
Apr 10, 2018 | 8.953 | 9.100 | 8.950 | 9.100 | 3,509 | +0.05(+0.55%) |
Apr 09, 2018 | 9.005 | 9.100 | 9.000 | 9.050 | 5,242 | +0.05(+0.56%) |
Apr 06, 2018 | 9.000 | 9.011 | 8.900 | 9.000 | 9,739 | +0.02(+0.24%) |
Apr 05, 2018 | 9.000 | 9.000 | 8.979 | 8.979 | 584 | +0.10(+1.17%) |
Apr 04, 2018 | 9.000 | 9.050 | 8.750 | 8.875 | 18,839 | -0.12(-1.39%) |
Apr 03, 2018 | 9.000 | 9.100 | 9.000 | 9.000 | 1,446 | +0.00(+0.00%) |