Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.999 | 8.999 | 8.946 | 8.946 | 37,316 | -0.03(-0.29%) |
Jun 28, 2018 | 8.972 | 9.025 | 8.867 | 8.972 | 38,803 | +0.08(+0.88%) |
Jun 27, 2018 | 8.999 | 9.011 | 8.867 | 8.894 | 72,739 | -0.05(-0.59%) |
Jun 26, 2018 | 8.894 | 9.023 | 8.894 | 8.946 | 33,085 | +0.08(+0.89%) |
Jun 25, 2018 | 9.077 | 9.077 | 8.841 | 8.867 | 98,268 | -0.13(-1.46%) |
Jun 22, 2018 | 9.051 | 9.103 | 8.867 | 8.999 | 53,345 | +0.05(+0.59%) |
Jun 21, 2018 | 8.972 | 9.025 | 8.894 | 8.946 | 65,178 | -0.05(-0.58%) |
Jun 20, 2018 | 8.972 | 9.051 | 8.964 | 8.999 | 31,027 | +0.03(+0.29%) |
Jun 19, 2018 | 8.972 | 8.999 | 8.867 | 8.972 | 54,778 | -0.03(-0.29%) |
Jun 18, 2018 | 8.815 | 8.999 | 8.815 | 8.999 | 50,533 | +0.21(+2.39%) |
Jun 15, 2018 | 8.972 | 8.789 | 8.789 | 184,142 | -0.18(-2.05%) | |
Jun 14, 2018 | 8.999 | 9.051 | 8.946 | 8.972 | 40,267 | -0.05(-0.58%) |
Jun 13, 2018 | 9.051 | 9.064 | 8.972 | 9.025 | 71,450 | -0.03(-0.29%) |
Jun 12, 2018 | 9.077 | 9.124 | 9.025 | 9.051 | 43,810 | +0.00(+0.00%) |
Jun 11, 2018 | 8.972 | 9.103 | 8.972 | 9.051 | 81,054 | +0.03(+0.29%) |
Jun 08, 2018 | 9.077 | 9.077 | 8.972 | 9.025 | 91,086 | -0.05(-0.58%) |
Jun 07, 2018 | 9.025 | 9.103 | 9.025 | 9.077 | 32,300 | +0.08(+0.87%) |
Jun 06, 2018 | 9.156 | 8.999 | 8.999 | 69,855 | -0.12(-1.29%) | |
Jun 05, 2018 | 9.103 | 9.156 | 9.103 | 9.117 | 68,458 | -0.01(-0.14%) |
Jun 04, 2018 | 9.130 | 9.182 | 9.077 | 9.130 | 77,372 | -0.05(-0.57%) |
Jun 01, 2018 | 9.156 | 9.208 | 9.103 | 9.182 | 127,067 | +0.08(+0.86%) |
May 31, 2018 | 9.208 | 9.208 | 9.051 | 9.103 | 64,698 | -0.08(-0.86%) |
May 30, 2018 | 9.208 | 9.287 | 9.130 | 9.182 | 84,687 | +0.08(+0.86%) |
May 29, 2018 | 9.287 | 9.287 | 9.103 | 9.103 | 83,741 | -0.18(-1.98%) |
May 25, 2018 | 9.287 | 9.287 | 9.287 | 0 | +0.08(+0.85%) | |
May 24, 2018 | 9.208 | 9.261 | 9.162 | 9.208 | 28,060 | +0.00(+0.00%) |
May 23, 2018 | 9.208 | 9.261 | 9.051 | 9.208 | 116,333 | +0.05(+0.57%) |
May 22, 2018 | 9.235 | 9.287 | 9.103 | 9.156 | 214,045 | -0.08(-0.85%) |
May 21, 2018 | 9.051 | 9.235 | 8.972 | 9.235 | 752,152 | +0.24(+2.62%) |
May 18, 2018 | 9.051 | 9.130 | 8.999 | 8.999 | 137,105 | -0.03(-0.29%) |
May 17, 2018 | 8.999 | 9.077 | 8.946 | 9.025 | 104,208 | +0.03(+0.29%) |
May 16, 2018 | 9.077 | 9.077 | 8.920 | 8.999 | 113,694 | +0.00(+0.00%) |
May 15, 2018 | 9.340 | 9.340 | 8.972 | 8.999 | 175,773 | -0.34(-3.65%) |
May 14, 2018 | 9.313 | 9.366 | 9.195 | 9.340 | 264,064 | +0.18(+2.01%) |
May 11, 2018 | 9.208 | 9.445 | 9.077 | 9.156 | 469,924 | +0.08(+0.87%) |
May 10, 2018 | 8.710 | 9.182 | 8.640 | 9.077 | 330,013 | +0.50(+5.81%) |
May 09, 2018 | 8.789 | 8.815 | 8.526 | 8.579 | 142,226 | -0.07(-0.83%) |
May 08, 2018 | 8.523 | 8.651 | 8.396 | 8.651 | 187,922 | +0.20(+2.42%) |
May 07, 2018 | 8.523 | 8.549 | 8.421 | 8.447 | 261,942 | +0.03(+0.30%) |
May 04, 2018 | 8.421 | 8.447 | 8.319 | 8.421 | 115,868 | +0.05(+0.61%) |
May 03, 2018 | 8.498 | 8.511 | 8.370 | 8.370 | 62,882 | -0.08(-0.91%) |
May 02, 2018 | 8.651 | 8.651 | 8.370 | 8.447 | 303,472 | -0.10(-1.19%) |
May 01, 2018 | 8.753 | 8.753 | 8.523 | 8.549 | 59,061 | -0.23(-2.62%) |
Apr 30, 2018 | 8.472 | 8.779 | 8.472 | 8.779 | 84,035 | +0.31(+3.61%) |
Apr 27, 2018 | 8.421 | 8.498 | 8.345 | 8.472 | 96,093 | +0.03(+0.30%) |
Apr 26, 2018 | 8.574 | 8.600 | 8.370 | 8.447 | 74,289 | -0.13(-1.49%) |
Apr 25, 2018 | 8.549 | 8.600 | 8.447 | 8.574 | 63,274 | +0.00(+0.00%) |
Apr 24, 2018 | 8.779 | 8.779 | 8.523 | 8.574 | 83,904 | -0.10(-1.18%) |
Apr 23, 2018 | 8.600 | 8.753 | 8.370 | 8.676 | 130,044 | +0.13(+1.49%) |
Apr 20, 2018 | 8.651 | 8.651 | 8.549 | 8.549 | 83,339 | -0.08(-0.89%) |
Apr 19, 2018 | 8.702 | 8.779 | 8.574 | 8.625 | 82,091 | -0.03(-0.29%) |
Apr 18, 2018 | 8.727 | 8.727 | 8.600 | 8.651 | 20,386 | +0.00(+0.00%) |
Apr 17, 2018 | 8.447 | 8.804 | 8.342 | 8.651 | 164,665 | +0.20(+2.42%) |
Apr 16, 2018 | 8.192 | 8.472 | 8.064 | 8.447 | 139,772 | +0.31(+3.76%) |
Apr 13, 2018 | 8.090 | 8.192 | 8.013 | 8.141 | 72,504 | -0.03(-0.31%) |
Apr 12, 2018 | 8.166 | 8.225 | 8.064 | 8.166 | 50,433 | -0.08(-0.93%) |
Apr 11, 2018 | 8.141 | 8.268 | 8.115 | 8.243 | 73,080 | +0.05(+0.62%) |
Apr 10, 2018 | 7.860 | 8.192 | 7.819 | 8.192 | 141,226 | +0.38(+4.90%) |
Apr 09, 2018 | 7.936 | 7.987 | 7.809 | 7.809 | 49,694 | -0.13(-1.61%) |
Apr 06, 2018 | 8.013 | 8.038 | 7.860 | 7.936 | 86,800 | -0.05(-0.64%) |
Apr 05, 2018 | 8.038 | 8.077 | 7.885 | 7.987 | 62,185 | -0.03(-0.32%) |
Apr 04, 2018 | 7.784 | 8.013 | 7.784 | 8.013 | 69,371 | +0.08(+0.96%) |
Apr 03, 2018 | 7.936 | 7.962 | 7.758 | 7.936 | 64,079 | +0.00(+0.00%) |