Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.04 | 11.48 | 11.74 | 48,180 | +0.32(+2.78%) | |
Jun 28, 2018 | 11.46 | 11.92 | 11.17 | 11.43 | 37,944 | +0.02(+0.18%) |
Jun 27, 2018 | 12.13 | 12.14 | 11.29 | 11.40 | 80,224 | -0.71(-5.88%) |
Jun 26, 2018 | 11.66 | 12.24 | 11.37 | 12.12 | 90,372 | +0.44(+3.72%) |
Jun 25, 2018 | 10.68 | 12.16 | 10.68 | 11.68 | 160,272 | +1.03(+9.72%) |
Jun 22, 2018 | 10.50 | 10.66 | 10.28 | 10.65 | 1,114,104 | +0.13(+1.26%) |
Jun 21, 2018 | 10.68 | 10.69 | 10.34 | 10.52 | 75,300 | -0.09(-0.87%) |
Jun 20, 2018 | 10.54 | 10.69 | 10.52 | 10.61 | 50,280 | +0.11(+1.00%) |
Jun 19, 2018 | 10.38 | 10.64 | 10.28 | 10.50 | 72,492 | +0.12(+1.16%) |
Jun 18, 2018 | 10.54 | 10.62 | 10.25 | 10.38 | 133,792 | -0.23(-2.14%) |
Jun 15, 2018 | 10.64 | 10.31 | 10.61 | 58,028 | +0.29(+2.86%) | |
Jun 14, 2018 | 10.53 | 10.74 | 10.16 | 10.31 | 45,572 | -0.19(-1.79%) |
Jun 13, 2018 | 10.35 | 10.75 | 10.35 | 10.50 | 45,096 | +0.17(+1.67%) |
Jun 12, 2018 | 9.908 | 10.50 | 9.893 | 10.33 | 50,556 | +0.36(+3.58%) |
Jun 11, 2018 | 8.675 | 10.00 | 8.675 | 9.973 | 32,796 | +0.22(+2.26%) |
Jun 08, 2018 | 10.04 | 10.04 | 9.742 | 9.752 | 16,720 | -0.24(-2.43%) |
Jun 07, 2018 | 9.940 | 10.24 | 9.752 | 9.995 | 23,880 | +0.07(+0.76%) |
Jun 06, 2018 | 10.13 | 10.22 | 9.920 | 9.920 | 40,508 | -0.14(-1.44%) |
Jun 05, 2018 | 10.24 | 10.24 | 9.851 | 10.06 | 68,116 | -0.19(-1.80%) |
Jun 04, 2018 | 10.39 | 10.44 | 10.17 | 10.25 | 23,116 | -0.12(-1.18%) |
Jun 01, 2018 | 10.23 | 10.62 | 10.23 | 10.37 | 41,320 | +0.22(+2.19%) |
May 31, 2018 | 10.30 | 10.32 | 10.10 | 10.15 | 62,948 | -0.09(-0.93%) |
May 30, 2018 | 10.18 | 10.32 | 10.18 | 10.24 | 38,936 | +0.08(+0.79%) |
May 29, 2018 | 10.03 | 10.17 | 10.03 | 10.16 | 19,028 | +0.05(+0.48%) |
May 25, 2018 | 10.12 | 10.12 | 10.12 | 0 | -0.13(-1.23%) | |
May 24, 2018 | 10.25 | 10.25 | 10.14 | 10.24 | 18,056 | -0.06(-0.56%) |
May 23, 2018 | 10.18 | 10.30 | 9.946 | 10.30 | 32,328 | +0.22(+2.16%) |
May 22, 2018 | 10.07 | 10.30 | 10.03 | 10.08 | 50,596 | +0.00(+0.02%) |
May 21, 2018 | 10.44 | 10.62 | 10.08 | 10.08 | 59,008 | -0.29(-2.82%) |
May 18, 2018 | 10.04 | 10.37 | 10.04 | 10.37 | 37,352 | +0.31(+3.08%) |
May 17, 2018 | 9.875 | 10.10 | 9.875 | 10.06 | 47,060 | +0.16(+1.67%) |
May 16, 2018 | 10.02 | 10.02 | 9.895 | 9.898 | 30,764 | -0.10(-1.00%) |
May 15, 2018 | 9.777 | 10.10 | 9.726 | 9.998 | 44,852 | +0.15(+1.47%) |
May 14, 2018 | 9.922 | 9.947 | 9.790 | 9.852 | 43,272 | -0.07(-0.73%) |
May 11, 2018 | 9.998 | 10.00 | 9.849 | 9.925 | 23,796 | -0.07(-0.70%) |
May 10, 2018 | 10.00 | 10.00 | 9.902 | 9.995 | 20,056 | +0.00(+0.00%) |
May 09, 2018 | 9.810 | 10.25 | 9.810 | 9.995 | 144,176 | +0.22(+2.22%) |
May 08, 2018 | 9.230 | 10.02 | 9.230 | 9.777 | 255,536 | +0.58(+6.28%) |
May 07, 2018 | 8.870 | 9.293 | 8.870 | 9.200 | 42,860 | +0.30(+3.37%) |
May 04, 2018 | 9.100 | 9.100 | 8.675 | 8.900 | 118,156 | -0.23(-2.57%) |
May 03, 2018 | 8.845 | 9.148 | 8.650 | 9.135 | 34,544 | +0.27(+3.05%) |
May 02, 2018 | 8.352 | 8.977 | 8.352 | 8.865 | 56,712 | +0.53(+6.39%) |
May 01, 2018 | 8.982 | 8.982 | 8.322 | 8.332 | 76,380 | -0.67(-7.39%) |
Apr 30, 2018 | 8.738 | 8.998 | 8.627 | 8.998 | 17,664 | +0.25(+2.83%) |
Apr 27, 2018 | 8.690 | 8.992 | 8.534 | 8.750 | 70,648 | +0.10(+1.16%) |
Apr 26, 2018 | 8.940 | 9.250 | 8.650 | 8.650 | 43,220 | -0.22(-2.45%) |
Apr 25, 2018 | 9.245 | 9.245 | 8.716 | 8.867 | 65,620 | -0.43(-4.57%) |
Apr 24, 2018 | 9.697 | 9.697 | 9.005 | 9.293 | 61,780 | -0.37(-3.83%) |
Apr 23, 2018 | 9.895 | 9.970 | 9.473 | 9.662 | 56,888 | -0.19(-1.90%) |
Apr 20, 2018 | 9.965 | 10.000 | 9.819 | 9.850 | 70,504 | -0.10(-0.96%) |
Apr 19, 2018 | 10.02 | 10.02 | 9.582 | 9.945 | 230,716 | -0.08(-0.85%) |
Apr 18, 2018 | 9.562 | 10.18 | 9.521 | 10.03 | 196,700 | +0.38(+3.99%) |
Apr 17, 2018 | 9.947 | 9.947 | 9.563 | 9.645 | 31,284 | -0.23(-2.33%) |
Apr 16, 2018 | 9.420 | 9.899 | 9.420 | 9.875 | 79,764 | +0.55(+5.87%) |
Apr 13, 2018 | 9.500 | 9.625 | 9.279 | 9.328 | 59,236 | -0.12(-1.30%) |
Apr 12, 2018 | 9.625 | 9.750 | 9.450 | 9.450 | 45,252 | -0.23(-2.33%) |
Apr 11, 2018 | 9.748 | 9.760 | 9.582 | 9.675 | 19,120 | -0.13(-1.30%) |
Apr 10, 2018 | 9.420 | 9.955 | 9.200 | 9.803 | 92,484 | +0.50(+5.35%) |
Apr 09, 2018 | 9.377 | 9.385 | 9.238 | 9.305 | 72,068 | +0.01(+0.13%) |
Apr 06, 2018 | 9.148 | 9.425 | 8.804 | 9.293 | 152,816 | +0.04(+0.46%) |
Apr 05, 2018 | 9.098 | 9.473 | 8.957 | 9.250 | 219,816 | +0.07(+0.82%) |
Apr 04, 2018 | 8.818 | 9.240 | 8.554 | 9.175 | 238,960 | +0.20(+2.20%) |
Apr 03, 2018 | 8.982 | 9.125 | 8.615 | 8.977 | 233,884 | +0.02(+0.20%) |