Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.577 | 9.456 | 9.468 | 6,248,841 | +0.00(+0.00%) | |
Jun 28, 2018 | 9.491 | 9.499 | 9.387 | 9.468 | 3,614,054 | -0.02(-0.24%) |
Jun 27, 2018 | 9.566 | 9.620 | 9.485 | 9.491 | 6,184,747 | -0.07(-0.72%) |
Jun 26, 2018 | 9.577 | 9.612 | 9.548 | 9.560 | 2,361,241 | -0.01(-0.06%) |
Jun 25, 2018 | 9.531 | 9.658 | 9.531 | 9.566 | 3,602,552 | +0.03(+0.36%) |
Jun 22, 2018 | 9.663 | 9.681 | 9.525 | 9.531 | 5,103,151 | -0.12(-1.19%) |
Jun 21, 2018 | 9.652 | 9.663 | 9.583 | 9.646 | 2,692,837 | +0.00(+0.00%) |
Jun 20, 2018 | 9.652 | 9.658 | 9.623 | 9.646 | 1,890,605 | +0.01(+0.12%) |
Jun 19, 2018 | 9.629 | 9.652 | 9.606 | 9.635 | 1,847,201 | +0.01(+0.06%) |
Jun 18, 2018 | 9.635 | 9.686 | 9.617 | 9.629 | 2,051,203 | -0.01(-0.06%) |
Jun 15, 2018 | 9.652 | 9.635 | 9.635 | 2,472,703 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.508 | 9.678 | 9.502 | 9.635 | 4,033,314 | +0.13(+1.39%) |
Jun 13, 2018 | 9.519 | 9.530 | 9.412 | 9.502 | 3,847,620 | -0.01(-0.12%) |
Jun 12, 2018 | 9.575 | 9.598 | 9.503 | 9.513 | 3,649,973 | -0.05(-0.53%) |
Jun 11, 2018 | 9.615 | 9.626 | 9.564 | 9.564 | 2,796,455 | -0.05(-0.53%) |
Jun 08, 2018 | 9.587 | 9.615 | 9.578 | 9.615 | 3,256,815 | +0.01(+0.12%) |
Jun 07, 2018 | 9.536 | 9.612 | 9.502 | 9.603 | 5,245,502 | +0.05(+0.47%) |
Jun 06, 2018 | 9.525 | 9.558 | 9.480 | 9.558 | 2,272,921 | +0.03(+0.35%) |
Jun 05, 2018 | 9.547 | 9.553 | 9.463 | 9.525 | 3,192,403 | -0.03(-0.29%) |
Jun 04, 2018 | 9.536 | 9.558 | 9.491 | 9.553 | 6,280,573 | +0.03(+0.30%) |
Jun 01, 2018 | 9.502 | 9.525 | 9.497 | 9.525 | 4,518,407 | +0.03(+0.30%) |
May 31, 2018 | 9.480 | 9.502 | 9.457 | 9.497 | 3,729,959 | +0.04(+0.42%) |
May 30, 2018 | 9.423 | 9.485 | 9.404 | 9.457 | 3,468,376 | +0.04(+0.42%) |
May 29, 2018 | 9.418 | 9.446 | 9.390 | 9.418 | 4,296,075 | +0.00(+0.00%) |
May 25, 2018 | 9.418 | 9.418 | 9.418 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 9.423 | 9.429 | 9.362 | 9.423 | 2,632,340 | +0.01(+0.06%) |
May 23, 2018 | 9.378 | 9.440 | 9.378 | 9.418 | 3,348,098 | +0.03(+0.36%) |
May 22, 2018 | 9.378 | 9.412 | 9.339 | 9.384 | 2,772,246 | +0.03(+0.36%) |
May 21, 2018 | 9.333 | 9.367 | 9.305 | 9.350 | 2,737,000 | +0.03(+0.36%) |
May 18, 2018 | 9.322 | 9.339 | 9.311 | 9.317 | 2,468,410 | -0.01(-0.06%) |
May 17, 2018 | 9.333 | 9.350 | 9.283 | 9.322 | 2,158,265 | +0.00(+0.00%) |
May 16, 2018 | 9.305 | 9.367 | 9.277 | 9.322 | 4,383,329 | +0.02(+0.18%) |
May 15, 2018 | 9.305 | 9.317 | 9.283 | 9.305 | 4,036,458 | -0.02(-0.18%) |
May 14, 2018 | 9.322 | 9.333 | 9.288 | 9.322 | 3,461,002 | -0.02(-0.18%) |
May 11, 2018 | 9.311 | 9.362 | 9.311 | 9.339 | 3,124,454 | +0.04(+0.42%) |
May 10, 2018 | 9.266 | 9.339 | 9.249 | 9.300 | 2,869,785 | +0.06(+0.61%) |
May 09, 2018 | 9.272 | 9.283 | 9.198 | 9.243 | 3,052,082 | -0.02(-0.18%) |
May 08, 2018 | 9.255 | 9.305 | 9.227 | 9.260 | 3,241,819 | +0.01(+0.12%) |
May 07, 2018 | 9.198 | 9.266 | 9.173 | 9.249 | 3,063,203 | +0.07(+0.80%) |
May 04, 2018 | 9.131 | 9.201 | 9.120 | 9.176 | 3,304,715 | +0.05(+0.49%) |
May 03, 2018 | 9.058 | 9.165 | 9.013 | 9.131 | 4,067,540 | +0.08(+0.93%) |
May 02, 2018 | 9.007 | 9.128 | 8.906 | 9.047 | 5,267,637 | +0.03(+0.37%) |
May 01, 2018 | 9.018 | 9.024 | 8.973 | 9.013 | 2,802,308 | -0.01(-0.12%) |
Apr 30, 2018 | 9.024 | 9.058 | 8.996 | 9.024 | 2,767,706 | +0.01(+0.06%) |
Apr 27, 2018 | 8.973 | 9.066 | 8.968 | 9.018 | 2,319,528 | +0.05(+0.56%) |
Apr 26, 2018 | 8.973 | 9.002 | 8.934 | 8.968 | 2,992,897 | +0.02(+0.25%) |
Apr 25, 2018 | 8.979 | 8.985 | 8.934 | 8.945 | 3,205,007 | -0.02(-0.25%) |
Apr 24, 2018 | 9.007 | 9.007 | 8.945 | 8.968 | 2,570,457 | -0.01(-0.06%) |
Apr 23, 2018 | 9.013 | 9.018 | 8.962 | 8.973 | 1,797,989 | -0.02(-0.19%) |
Apr 20, 2018 | 8.990 | 9.007 | 8.957 | 8.990 | 1,966,906 | +0.01(+0.06%) |
Apr 19, 2018 | 9.041 | 9.052 | 8.968 | 8.985 | 1,944,140 | -0.06(-0.62%) |
Apr 18, 2018 | 9.041 | 9.058 | 9.018 | 9.041 | 2,116,819 | +0.01(+0.06%) |
Apr 17, 2018 | 9.018 | 9.047 | 8.963 | 9.035 | 2,445,842 | +0.05(+0.53%) |
Apr 16, 2018 | 9.002 | 9.013 | 8.951 | 8.987 | 2,409,400 | +0.01(+0.06%) |
Apr 13, 2018 | 9.030 | 9.030 | 8.959 | 8.982 | 1,926,437 | -0.02(-0.22%) |
Apr 12, 2018 | 9.035 | 9.052 | 8.990 | 9.002 | 2,165,405 | -0.01(-0.12%) |
Apr 11, 2018 | 8.973 | 9.044 | 8.973 | 9.013 | 2,577,686 | +0.03(+0.38%) |
Apr 10, 2018 | 9.013 | 9.049 | 8.957 | 8.979 | 3,933,685 | +0.02(+0.25%) |
Apr 09, 2018 | 9.018 | 9.018 | 8.951 | 8.957 | 2,294,237 | -0.03(-0.38%) |
Apr 06, 2018 | 8.996 | 9.025 | 8.951 | 8.990 | 1,837,918 | -0.02(-0.25%) |
Apr 05, 2018 | 9.002 | 9.047 | 8.968 | 9.013 | 3,074,629 | +0.01(+0.13%) |
Apr 04, 2018 | 8.709 | 9.030 | 8.675 | 9.002 | 4,479,925 | +0.05(+0.57%) |
Apr 03, 2018 | 8.973 | 9.030 | 8.928 | 8.951 | 2,889,625 | -0.02(-0.19%) |