Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.880 | 7.991 | 7.555 | 7.960 | 117,270 | +0.00(+0.00%) |
Jun 28, 2018 | 8.010 | 8.010 | 7.860 | 7.960 | 115,066 | -0.30(-3.63%) |
Jun 27, 2018 | 8.360 | 8.360 | 8.215 | 8.260 | 94,736 | -0.11(-1.31%) |
Jun 26, 2018 | 8.410 | 8.480 | 8.310 | 8.370 | 49,959 | -0.03(-0.36%) |
Jun 25, 2018 | 8.520 | 8.520 | 8.265 | 8.400 | 129,105 | -0.21(-2.44%) |
Jun 22, 2018 | 8.610 | 8.980 | 8.390 | 8.610 | 437,970 | +0.05(+0.58%) |
Jun 21, 2018 | 8.530 | 8.570 | 8.350 | 8.560 | 56,751 | +0.07(+0.82%) |
Jun 20, 2018 | 8.380 | 8.540 | 8.380 | 8.490 | 51,535 | +0.12(+1.43%) |
Jun 19, 2018 | 8.310 | 8.460 | 8.260 | 8.370 | 82,958 | -0.05(-0.59%) |
Jun 18, 2018 | 8.380 | 8.480 | 8.350 | 8.420 | 52,531 | -0.07(-0.82%) |
Jun 15, 2018 | 8.510 | 8.180 | 8.490 | 273,820 | -0.03(-0.35%) | |
Jun 14, 2018 | 8.800 | 8.800 | 8.470 | 8.520 | 114,173 | -0.36(-4.05%) |
Jun 13, 2018 | 8.990 | 8.990 | 8.800 | 8.880 | 93,222 | -0.13(-1.44%) |
Jun 12, 2018 | 9.250 | 9.360 | 8.820 | 9.010 | 129,660 | -0.22(-2.38%) |
Jun 11, 2018 | 9.290 | 9.330 | 9.180 | 9.230 | 55,656 | -0.03(-0.32%) |
Jun 08, 2018 | 9.300 | 9.430 | 9.260 | 9.260 | 61,653 | -0.08(-0.86%) |
Jun 07, 2018 | 9.300 | 9.440 | 9.300 | 9.340 | 58,096 | +0.09(+0.97%) |
Jun 06, 2018 | 9.140 | 9.350 | 9.049 | 9.250 | 107,647 | +0.03(+0.33%) |
Jun 05, 2018 | 9.230 | 9.290 | 9.100 | 9.220 | 91,796 | -0.05(-0.54%) |
Jun 04, 2018 | 9.480 | 9.480 | 9.150 | 9.270 | 93,560 | -0.16(-1.70%) |
Jun 01, 2018 | 9.340 | 9.640 | 9.156 | 9.430 | 143,076 | +0.17(+1.84%) |
May 31, 2018 | 9.230 | 9.340 | 9.170 | 9.260 | 71,067 | +0.04(+0.43%) |
May 30, 2018 | 9.300 | 9.390 | 8.757 | 9.220 | 88,180 | -0.17(-1.81%) |
May 29, 2018 | 9.150 | 9.480 | 9.150 | 9.390 | 97,931 | -0.15(-1.57%) |
May 25, 2018 | 9.540 | 9.540 | 9.540 | 0 | +0.09(+0.95%) | |
May 24, 2018 | 9.600 | 9.600 | 9.340 | 9.450 | 107,181 | -0.17(-1.77%) |
May 23, 2018 | 9.760 | 9.760 | 9.540 | 9.620 | 40,649 | -0.15(-1.54%) |
May 22, 2018 | 9.920 | 9.920 | 9.710 | 9.770 | 71,901 | -0.11(-1.11%) |
May 21, 2018 | 9.950 | 9.990 | 9.820 | 9.880 | 59,991 | +0.00(+0.00%) |
May 18, 2018 | 10.27 | 10.27 | 9.870 | 9.880 | 111,547 | -0.51(-4.91%) |
May 17, 2018 | 10.50 | 10.50 | 10.14 | 10.39 | 109,132 | -0.12(-1.14%) |
May 16, 2018 | 10.84 | 10.84 | 10.31 | 10.51 | 88,824 | -0.32(-2.95%) |
May 15, 2018 | 10.37 | 10.96 | 10.37 | 10.83 | 83,662 | +0.51(+4.94%) |
May 14, 2018 | 10.18 | 10.43 | 10.15 | 10.32 | 82,054 | +0.17(+1.67%) |
May 11, 2018 | 10.22 | 10.28 | 9.941 | 10.15 | 94,792 | -0.03(-0.29%) |
May 10, 2018 | 10.26 | 10.29 | 10.03 | 10.18 | 122,971 | -0.32(-3.05%) |
May 09, 2018 | 10.68 | 10.68 | 10.44 | 10.50 | 129,728 | -0.47(-4.28%) |
May 08, 2018 | 10.97 | 10.99 | 10.80 | 10.97 | 45,171 | -0.08(-0.72%) |
May 07, 2018 | 11.02 | 11.08 | 10.82 | 11.05 | 67,238 | +0.01(+0.09%) |
May 04, 2018 | 10.89 | 11.14 | 10.85 | 11.04 | 55,016 | +0.07(+0.64%) |
May 03, 2018 | 11.13 | 11.22 | 10.90 | 10.97 | 168,670 | -0.25(-2.23%) |
May 02, 2018 | 10.97 | 11.37 | 10.89 | 11.22 | 126,395 | +0.23(+2.09%) |
May 01, 2018 | 11.19 | 11.19 | 10.85 | 10.99 | 109,233 | -0.28(-2.48%) |
Apr 30, 2018 | 11.76 | 11.91 | 11.15 | 11.27 | 197,094 | -0.46(-3.92%) |
Apr 27, 2018 | 11.60 | 11.77 | 11.35 | 11.73 | 225,667 | +0.20(+1.73%) |
Apr 26, 2018 | 11.50 | 11.92 | 11.20 | 11.53 | 175,120 | +0.03(+0.26%) |
Apr 25, 2018 | 10.52 | 11.57 | 10.52 | 11.50 | 288,922 | +0.98(+9.32%) |
Apr 24, 2018 | 11.13 | 11.13 | 10.38 | 10.52 | 166,631 | -0.56(-5.05%) |
Apr 23, 2018 | 11.33 | 11.59 | 10.93 | 11.08 | 183,208 | -0.12(-1.07%) |
Apr 20, 2018 | 11.57 | 11.85 | 11.17 | 11.20 | 178,686 | -0.36(-3.11%) |
Apr 19, 2018 | 11.85 | 12.12 | 11.52 | 11.56 | 143,261 | -0.33(-2.78%) |
Apr 18, 2018 | 12.21 | 12.21 | 11.75 | 11.89 | 142,176 | -0.27(-2.22%) |
Apr 17, 2018 | 11.79 | 12.21 | 11.77 | 12.16 | 157,924 | +0.33(+2.79%) |
Apr 16, 2018 | 12.50 | 12.64 | 11.66 | 11.83 | 267,408 | -0.74(-5.89%) |
Apr 13, 2018 | 14.00 | 14.01 | 12.05 | 12.57 | 391,650 | -0.66(-4.99%) |
Apr 12, 2018 | 13.09 | 13.28 | 12.92 | 13.23 | 131,640 | +0.21(+1.61%) |
Apr 11, 2018 | 13.00 | 13.16 | 12.80 | 13.02 | 117,082 | -0.15(-1.14%) |
Apr 10, 2018 | 12.95 | 13.48 | 12.27 | 13.17 | 212,714 | +0.57(+4.52%) |
Apr 09, 2018 | 12.25 | 12.86 | 12.25 | 12.60 | 129,600 | +0.36(+2.94%) |
Apr 06, 2018 | 12.81 | 12.81 | 11.95 | 12.24 | 301,383 | -0.51(-4.00%) |
Apr 05, 2018 | 12.98 | 12.98 | 12.51 | 12.75 | 330,777 | +0.02(+0.16%) |
Apr 04, 2018 | 12.39 | 12.79 | 12.37 | 12.73 | 467,412 | +0.20(+1.60%) |
Apr 03, 2018 | 12.70 | 13.00 | 12.05 | 12.53 | 780,355 | +0.38(+3.13%) |