Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.697 | 9.795 | 9.563 | 9.581 | 2,401,582 | -0.03(-0.28%) |
Jun 28, 2018 | 9.634 | 9.692 | 9.531 | 9.607 | 3,364,698 | +0.04(+0.37%) |
Jun 27, 2018 | 9.858 | 9.875 | 9.554 | 9.572 | 2,941,559 | -0.27(-2.72%) |
Jun 26, 2018 | 9.786 | 9.875 | 9.572 | 9.840 | 2,817,686 | +0.04(+0.46%) |
Jun 25, 2018 | 9.992 | 10.10 | 9.728 | 9.795 | 3,687,382 | -0.24(-2.40%) |
Jun 22, 2018 | 10.18 | 10.29 | 9.951 | 10.04 | 5,664,634 | -0.13(-1.23%) |
Jun 21, 2018 | 10.14 | 10.24 | 10.05 | 10.16 | 4,557,701 | +0.04(+0.44%) |
Jun 20, 2018 | 10.13 | 10.22 | 10.07 | 10.12 | 2,902,682 | +0.09(+0.89%) |
Jun 19, 2018 | 9.840 | 10.05 | 9.804 | 10.03 | 2,870,272 | +0.13(+1.36%) |
Jun 18, 2018 | 9.858 | 9.956 | 9.762 | 9.893 | 4,098,169 | +0.01(+0.09%) |
Jun 15, 2018 | 9.893 | 9.804 | 9.884 | 4,464,820 | +0.08(+0.82%) | |
Jun 14, 2018 | 9.893 | 9.983 | 9.732 | 9.804 | 3,365,293 | -0.09(-0.90%) |
Jun 13, 2018 | 9.938 | 10.05 | 9.858 | 9.893 | 5,606,231 | -0.19(-1.86%) |
Jun 12, 2018 | 10.01 | 10.16 | 9.947 | 10.08 | 4,124,159 | +0.08(+0.80%) |
Jun 11, 2018 | 10.22 | 10.35 | 9.947 | 10.00 | 3,976,927 | -0.22(-2.19%) |
Jun 08, 2018 | 9.884 | 10.25 | 9.884 | 10.22 | 5,443,100 | +0.29(+2.97%) |
Jun 07, 2018 | 9.867 | 9.974 | 9.674 | 9.929 | 4,142,422 | +0.05(+0.54%) |
Jun 06, 2018 | 9.925 | 9.875 | 4,393,462 | +0.33(+3.46%) | ||
Jun 05, 2018 | 9.500 | 9.598 | 9.500 | 9.545 | 3,673,732 | +0.03(+0.28%) |
Jun 04, 2018 | 9.438 | 9.594 | 9.438 | 9.518 | 2,356,767 | +0.12(+1.24%) |
Jun 01, 2018 | 9.375 | 9.652 | 9.339 | 9.402 | 2,990,492 | +0.12(+1.25%) |
May 31, 2018 | 9.438 | 9.491 | 9.277 | 9.286 | 3,760,158 | -0.16(-1.70%) |
May 30, 2018 | 9.536 | 9.661 | 9.446 | 9.446 | 4,611,218 | -0.04(-0.38%) |
May 29, 2018 | 9.286 | 9.545 | 9.286 | 9.482 | 3,844,671 | +0.11(+1.14%) |
May 25, 2018 | 9.375 | 9.375 | 9.375 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.473 | 9.509 | 9.214 | 9.482 | 2,996,481 | -0.04(-0.47%) |
May 23, 2018 | 9.563 | 9.572 | 9.429 | 9.527 | 2,164,733 | -0.04(-0.37%) |
May 22, 2018 | 9.536 | 9.634 | 9.514 | 9.563 | 4,594,631 | +0.03(+0.28%) |
May 21, 2018 | 9.598 | 9.616 | 9.415 | 9.536 | 3,677,350 | -0.02(-0.19%) |
May 18, 2018 | 9.688 | 9.688 | 9.531 | 9.554 | 4,485,287 | -0.08(-0.83%) |
May 17, 2018 | 9.670 | 9.849 | 9.598 | 9.634 | 3,880,574 | -0.03(-0.28%) |
May 16, 2018 | 9.473 | 9.706 | 9.438 | 9.661 | 3,067,381 | +0.23(+2.46%) |
May 15, 2018 | 9.330 | 9.545 | 9.295 | 9.429 | 2,950,589 | +0.07(+0.76%) |
May 14, 2018 | 9.339 | 9.464 | 9.321 | 9.357 | 1,876,430 | +0.01(+0.10%) |
May 11, 2018 | 9.339 | 9.411 | 9.268 | 9.348 | 2,113,268 | +0.05(+0.58%) |
May 10, 2018 | 9.393 | 9.500 | 9.259 | 9.295 | 2,855,744 | -0.06(-0.67%) |
May 09, 2018 | 9.572 | 9.616 | 9.277 | 9.357 | 3,965,340 | -0.16(-1.69%) |
May 08, 2018 | 9.438 | 9.674 | 9.402 | 9.518 | 4,951,936 | +0.16(+1.72%) |
May 07, 2018 | 9.446 | 9.603 | 9.357 | 9.357 | 2,703,888 | -0.12(-1.23%) |
May 04, 2018 | 9.277 | 9.616 | 9.169 | 9.473 | 3,831,127 | +0.16(+1.73%) |
May 03, 2018 | 9.277 | 9.384 | 9.143 | 9.312 | 3,347,476 | +0.01(+0.10%) |
May 02, 2018 | 9.500 | 9.536 | 9.187 | 9.303 | 5,673,876 | -0.18(-1.89%) |
May 01, 2018 | 8.973 | 9.558 | 8.973 | 9.482 | 8,308,579 | +0.53(+5.89%) |
Apr 30, 2018 | 9.259 | 9.388 | 8.928 | 8.955 | 6,697,852 | -0.30(-3.28%) |
Apr 27, 2018 | 9.196 | 9.384 | 9.152 | 9.259 | 5,114,172 | +0.31(+3.50%) |
Apr 26, 2018 | 9.107 | 9.160 | 8.910 | 8.946 | 5,161,762 | -0.14(-1.57%) |
Apr 25, 2018 | 9.277 | 9.321 | 9.067 | 9.089 | 3,666,293 | -0.27(-2.87%) |
Apr 24, 2018 | 9.321 | 9.482 | 9.241 | 9.357 | 5,537,245 | +0.13(+1.45%) |
Apr 23, 2018 | 9.527 | 9.589 | 9.205 | 9.223 | 4,838,393 | -0.26(-2.73%) |
Apr 20, 2018 | 9.205 | 9.522 | 9.205 | 9.482 | 7,750,366 | +0.23(+2.51%) |
Apr 19, 2018 | 9.000 | 9.460 | 8.964 | 9.250 | 13,161,920 | -0.13(-1.43%) |
Apr 18, 2018 | 9.965 | 9.965 | 9.000 | 9.384 | 14,165,028 | -0.24(-2.51%) |
Apr 17, 2018 | 9.697 | 9.822 | 9.598 | 9.625 | 5,832,044 | -0.06(-0.65%) |
Apr 16, 2018 | 9.625 | 9.759 | 9.589 | 9.688 | 5,501,179 | +0.06(+0.65%) |
Apr 13, 2018 | 9.750 | 9.822 | 9.607 | 9.625 | 3,377,586 | -0.13(-1.28%) |
Apr 12, 2018 | 9.768 | 9.902 | 9.732 | 9.750 | 5,728,924 | +0.04(+0.46%) |
Apr 11, 2018 | 9.607 | 9.831 | 9.558 | 9.706 | 5,980,480 | +0.00(+0.00%) |
Apr 10, 2018 | 9.053 | 10.07 | 9.000 | 9.706 | 15,321,381 | +0.21(+2.26%) |
Apr 09, 2018 | 10.14 | 10.20 | 9.451 | 9.491 | 23,047,414 | -1.97(-17.16%) |
Apr 06, 2018 | 11.55 | 11.68 | 11.40 | 11.46 | 2,399,867 | -0.15(-1.31%) |
Apr 05, 2018 | 11.56 | 11.68 | 11.49 | 11.61 | 4,876,107 | +0.13(+1.09%) |
Apr 04, 2018 | 11.41 | 11.51 | 11.28 | 11.48 | 3,447,874 | -0.06(-0.54%) |
Apr 03, 2018 | 11.50 | 11.65 | 11.46 | 11.55 | 3,075,176 | +0.13(+1.10%) |