Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.957 | 8.073 | 7.957 | 8.025 | 1,004,673 | +0.35(+4.57%) |
Jun 28, 2018 | 7.643 | 7.703 | 7.570 | 7.674 | 1,067,760 | -0.20(-2.60%) |
Jun 27, 2018 | 7.986 | 8.083 | 7.869 | 7.879 | 761,807 | -0.06(-0.74%) |
Jun 26, 2018 | 7.927 | 7.986 | 7.888 | 7.937 | 1,097,455 | -0.20(-2.51%) |
Jun 25, 2018 | 8.268 | 8.288 | 8.103 | 8.142 | 925,209 | -0.21(-2.56%) |
Jun 22, 2018 | 8.317 | 8.317 | 8.278 | 8.356 | 800,614 | +0.10(+1.18%) |
Jun 21, 2018 | 8.405 | 8.405 | 8.249 | 8.259 | 1,074,593 | -0.41(-4.72%) |
Jun 20, 2018 | 8.707 | 8.716 | 8.638 | 8.668 | 661,946 | -0.02(-0.22%) |
Jun 19, 2018 | 8.765 | 8.765 | 8.619 | 8.687 | 890,562 | -0.17(-1.87%) |
Jun 18, 2018 | 8.999 | 9.008 | 8.784 | 8.853 | 1,429,841 | -0.42(-4.52%) |
Jun 15, 2018 | 10.00 | 9.213 | 9.271 | 1,778,809 | -0.73(-7.30%) | |
Jun 14, 2018 | 9.982 | 10.02 | 9.934 | 10.00 | 679,399 | -0.07(-0.68%) |
Jun 13, 2018 | 10.16 | 10.17 | 10.04 | 10.07 | 406,951 | -0.07(-0.67%) |
Jun 12, 2018 | 10.22 | 10.26 | 10.11 | 10.14 | 454,182 | -0.01(-0.10%) |
Jun 11, 2018 | 10.15 | 10.17 | 10.06 | 10.15 | 691,700 | -0.02(-0.19%) |
Jun 08, 2018 | 10.09 | 10.17 | 10.05 | 10.17 | 325,684 | -0.03(-0.29%) |
Jun 07, 2018 | 10.16 | 10.26 | 10.07 | 10.20 | 920,052 | -0.08(-0.76%) |
Jun 06, 2018 | 10.27 | 393,609 | +0.10(+0.96%) | |||
Jun 05, 2018 | 10.29 | 10.32 | 10.11 | 10.18 | 564,300 | -0.23(-2.24%) |
Jun 04, 2018 | 10.52 | 10.52 | 10.32 | 10.41 | 753,595 | +0.04(+0.38%) |
Jun 01, 2018 | 10.27 | 10.46 | 10.27 | 10.37 | 994,513 | +0.37(+3.70%) |
May 31, 2018 | 10.08 | 10.08 | 9.919 | 10.00 | 667,817 | -0.12(-1.15%) |
May 30, 2018 | 10.13 | 10.13 | 9.982 | 10.12 | 706,825 | +0.01(+0.10%) |
May 29, 2018 | 10.37 | 10.45 | 10.04 | 10.11 | 1,175,663 | +0.12(+1.17%) |
May 25, 2018 | 9.992 | 9.992 | 9.992 | 0 | -0.04(-0.39%) | |
May 24, 2018 | 10.13 | 10.13 | 9.899 | 10.03 | 552,839 | -0.17(-1.62%) |
May 23, 2018 | 10.03 | 10.20 | 10.03 | 10.20 | 736,915 | +0.16(+1.55%) |
May 22, 2018 | 10.09 | 10.16 | 10.04 | 10.04 | 574,096 | +0.01(+0.10%) |
May 21, 2018 | 10.08 | 10.14 | 10.02 | 10.03 | 359,619 | -0.10(-0.96%) |
May 18, 2018 | 10.21 | 10.23 | 10.07 | 10.13 | 957,761 | -0.14(-1.33%) |
May 17, 2018 | 10.30 | 10.37 | 10.25 | 10.26 | 593,533 | -0.06(-0.57%) |
May 16, 2018 | 10.32 | 10.37 | 10.28 | 10.32 | 443,689 | +0.00(+0.00%) |
May 15, 2018 | 10.46 | 10.47 | 10.29 | 10.32 | 620,723 | -0.31(-2.93%) |
May 14, 2018 | 10.62 | 10.66 | 10.60 | 10.63 | 374,578 | +0.01(+0.09%) |
May 11, 2018 | 10.62 | 10.73 | 10.61 | 10.62 | 705,302 | +0.32(+3.12%) |
May 10, 2018 | 10.26 | 10.34 | 10.19 | 10.30 | 830,414 | +0.05(+0.47%) |
May 09, 2018 | 10.23 | 10.32 | 9.943 | 10.26 | 2,117,957 | +0.05(+0.48%) |
May 08, 2018 | 10.24 | 10.24 | 10.11 | 10.21 | 815,284 | -0.14(-1.32%) |
May 07, 2018 | 10.33 | 10.43 | 10.30 | 10.34 | 492,187 | -0.07(-0.66%) |
May 04, 2018 | 10.33 | 10.43 | 10.21 | 10.41 | 864,271 | -0.15(-1.38%) |
May 03, 2018 | 10.58 | 10.58 | 10.46 | 10.56 | 634,003 | -0.01(-0.09%) |
May 02, 2018 | 10.61 | 10.65 | 10.49 | 10.57 | 773,589 | +0.01(+0.09%) |
May 01, 2018 | 10.52 | 10.57 | 10.38 | 10.56 | 804,808 | +0.04(+0.37%) |
Apr 30, 2018 | 10.61 | 10.61 | 10.49 | 10.52 | 783,318 | -0.14(-1.28%) |
Apr 27, 2018 | 10.67 | 10.77 | 10.63 | 10.65 | 1,458,809 | +0.26(+2.53%) |
Apr 26, 2018 | 10.75 | 10.77 | 10.37 | 10.39 | 1,846,803 | -0.59(-5.41%) |
Apr 25, 2018 | 10.93 | 11.07 | 10.89 | 10.99 | 852,866 | +0.08(+0.71%) |
Apr 24, 2018 | 11.11 | 11.13 | 10.88 | 10.91 | 951,053 | -0.18(-1.67%) |
Apr 23, 2018 | 11.17 | 11.24 | 11.09 | 11.09 | 853,013 | -0.08(-0.70%) |
Apr 20, 2018 | 11.33 | 11.34 | 11.12 | 11.17 | 1,005,601 | -0.23(-2.05%) |
Apr 19, 2018 | 11.51 | 11.54 | 11.32 | 11.40 | 764,231 | -0.31(-2.66%) |
Apr 18, 2018 | 11.73 | 11.75 | 11.68 | 11.72 | 1,276,490 | +0.10(+0.84%) |
Apr 17, 2018 | 11.66 | 11.73 | 11.61 | 11.62 | 1,198,710 | +0.39(+3.47%) |
Apr 16, 2018 | 11.28 | 11.28 | 11.17 | 11.23 | 529,333 | +0.06(+0.52%) |
Apr 13, 2018 | 11.37 | 11.37 | 11.14 | 11.17 | 575,670 | -0.21(-1.88%) |
Apr 12, 2018 | 11.34 | 11.46 | 11.32 | 11.38 | 502,899 | +0.16(+1.39%) |
Apr 11, 2018 | 11.29 | 11.31 | 11.14 | 11.23 | 464,337 | -0.17(-1.45%) |
Apr 10, 2018 | 11.47 | 11.49 | 11.29 | 11.39 | 985,127 | -0.03(-0.26%) |
Apr 09, 2018 | 11.48 | 11.58 | 11.42 | 11.42 | 1,163,073 | +0.39(+3.53%) |
Apr 06, 2018 | 11.19 | 11.21 | 10.99 | 11.03 | 1,024,108 | -0.26(-2.33%) |
Apr 05, 2018 | 11.40 | 11.48 | 11.28 | 11.30 | 701,810 | -0.08(-0.68%) |
Apr 04, 2018 | 11.18 | 11.39 | 11.12 | 11.37 | 951,267 | -0.27(-2.34%) |
Apr 03, 2018 | 11.59 | 11.67 | 11.46 | 11.65 | 959,815 | +0.11(+0.93%) |