Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.843 | 8.843 | 8.747 | 8.787 | 67,529 | -0.05(-0.51%) |
Jun 28, 2018 | 8.828 | 8.843 | 8.809 | 8.832 | 66,306 | +0.02(+0.26%) |
Jun 27, 2018 | 8.894 | 8.894 | 8.809 | 8.809 | 80,700 | -0.10(-1.07%) |
Jun 26, 2018 | 8.871 | 8.928 | 8.871 | 8.905 | 94,064 | +0.03(+0.38%) |
Jun 25, 2018 | 8.877 | 8.922 | 8.871 | 8.871 | 101,314 | +0.00(+0.00%) |
Jun 22, 2018 | 8.944 | 8.944 | 8.871 | 8.871 | 107,367 | -0.05(-0.57%) |
Jun 21, 2018 | 8.911 | 8.939 | 8.852 | 8.922 | 122,352 | +0.03(+0.32%) |
Jun 20, 2018 | 8.905 | 8.922 | 8.877 | 8.894 | 257,438 | +0.02(+0.19%) |
Jun 19, 2018 | 8.905 | 8.922 | 8.860 | 8.877 | 41,048 | -0.06(-0.69%) |
Jun 18, 2018 | 8.922 | 8.944 | 8.883 | 8.939 | 132,986 | +0.06(+0.63%) |
Jun 15, 2018 | 8.905 | 8.853 | 8.883 | 53,592 | -0.02(-0.25%) | |
Jun 14, 2018 | 8.928 | 8.928 | 8.866 | 8.905 | 54,064 | +0.03(+0.38%) |
Jun 13, 2018 | 8.899 | 8.916 | 8.866 | 8.871 | 36,740 | -0.03(-0.38%) |
Jun 12, 2018 | 8.950 | 8.950 | 8.884 | 8.905 | 47,417 | -0.01(-0.06%) |
Jun 11, 2018 | 8.916 | 8.950 | 8.911 | 8.911 | 142,194 | -0.01(-0.13%) |
Jun 08, 2018 | 8.866 | 8.953 | 8.866 | 8.922 | 235,107 | +0.01(+0.06%) |
Jun 07, 2018 | 8.894 | 8.950 | 8.894 | 8.916 | 62,380 | -0.01(-0.13%) |
Jun 06, 2018 | 8.995 | 8.916 | 8.928 | 82,457 | -0.03(-0.31%) | |
Jun 05, 2018 | 8.948 | 8.995 | 8.939 | 8.956 | 48,804 | +0.01(+0.06%) |
Jun 04, 2018 | 8.944 | 8.977 | 8.922 | 8.950 | 103,386 | +0.02(+0.19%) |
Jun 01, 2018 | 9.001 | 9.001 | 8.861 | 8.933 | 140,789 | -0.04(-0.44%) |
May 31, 2018 | 8.978 | 9.018 | 8.899 | 8.973 | 163,356 | -0.25(-2.69%) |
May 30, 2018 | 9.175 | 9.246 | 9.175 | 9.220 | 219,893 | +0.04(+0.43%) |
May 29, 2018 | 9.096 | 9.198 | 9.091 | 9.181 | 180,746 | +0.03(+0.31%) |
May 25, 2018 | 9.153 | 9.153 | 9.153 | 0 | +0.03(+0.31%) | |
May 24, 2018 | 9.130 | 9.136 | 9.063 | 9.125 | 205,349 | +0.01(+0.06%) |
May 23, 2018 | 9.113 | 9.119 | 9.029 | 9.119 | 110,840 | +0.05(+0.56%) |
May 22, 2018 | 9.113 | 9.113 | 9.034 | 9.068 | 128,557 | -0.03(-0.37%) |
May 21, 2018 | 9.063 | 9.108 | 9.046 | 9.102 | 175,974 | +0.05(+0.50%) |
May 18, 2018 | 9.035 | 9.057 | 9.006 | 9.057 | 54,674 | +0.04(+0.44%) |
May 17, 2018 | 9.063 | 9.063 | 9.018 | 9.018 | 45,135 | -0.02(-0.19%) |
May 16, 2018 | 9.057 | 9.063 | 9.006 | 9.035 | 88,133 | -0.01(-0.12%) |
May 15, 2018 | 9.051 | 9.215 | 9.006 | 9.046 | 198,755 | -0.01(-0.06%) |
May 14, 2018 | 8.967 | 9.091 | 8.944 | 9.051 | 250,997 | +0.13(+1.45%) |
May 11, 2018 | 8.849 | 8.933 | 8.838 | 8.922 | 317,453 | +0.09(+1.02%) |
May 10, 2018 | 8.838 | 8.860 | 8.809 | 8.832 | 144,398 | +0.02(+0.26%) |
May 09, 2018 | 8.725 | 8.860 | 8.725 | 8.809 | 163,409 | +0.10(+1.10%) |
May 08, 2018 | 8.702 | 8.781 | 8.674 | 8.714 | 144,345 | +0.02(+0.19%) |
May 07, 2018 | 8.579 | 8.736 | 8.556 | 8.697 | 144,374 | +0.15(+1.78%) |
May 04, 2018 | 8.466 | 8.590 | 8.466 | 8.545 | 121,664 | +0.05(+0.60%) |
May 03, 2018 | 8.449 | 8.511 | 8.432 | 8.494 | 70,293 | +0.06(+0.73%) |
May 02, 2018 | 8.415 | 8.483 | 8.415 | 8.432 | 71,858 | +0.00(+0.00%) |
May 01, 2018 | 8.353 | 8.443 | 8.353 | 8.432 | 97,855 | +0.03(+0.40%) |
Apr 30, 2018 | 8.365 | 8.438 | 8.365 | 8.398 | 116,919 | +0.01(+0.13%) |
Apr 27, 2018 | 8.410 | 8.438 | 8.387 | 8.387 | 134,880 | -0.02(-0.20%) |
Apr 26, 2018 | 8.393 | 8.410 | 8.348 | 8.404 | 105,310 | +0.01(+0.13%) |
Apr 25, 2018 | 8.404 | 8.404 | 8.353 | 8.393 | 53,981 | +0.01(+0.07%) |
Apr 24, 2018 | 8.359 | 8.398 | 8.359 | 8.387 | 105,853 | +0.01(+0.13%) |
Apr 23, 2018 | 8.376 | 8.387 | 8.348 | 8.376 | 52,721 | +0.02(+0.20%) |
Apr 20, 2018 | 8.325 | 8.376 | 8.314 | 8.359 | 52,679 | +0.03(+0.41%) |
Apr 19, 2018 | 8.337 | 8.387 | 8.320 | 8.325 | 52,398 | -0.03(-0.40%) |
Apr 18, 2018 | 8.365 | 8.417 | 8.359 | 8.359 | 154,047 | +0.00(+0.00%) |
Apr 17, 2018 | 8.342 | 8.376 | 8.342 | 8.359 | 63,014 | +0.03(+0.41%) |
Apr 16, 2018 | 8.398 | 8.398 | 8.308 | 8.325 | 70,126 | -0.02(-0.27%) |
Apr 13, 2018 | 8.359 | 8.404 | 8.325 | 8.348 | 146,338 | +0.00(+0.00%) |
Apr 12, 2018 | 8.376 | 8.407 | 8.348 | 8.348 | 68,330 | -0.01(-0.13%) |
Apr 11, 2018 | 8.393 | 8.432 | 8.353 | 8.359 | 154,400 | -0.02(-0.20%) |
Apr 10, 2018 | 8.427 | 8.427 | 8.359 | 8.376 | 259,199 | -0.01(-0.07%) |
Apr 09, 2018 | 8.320 | 8.443 | 8.320 | 8.382 | 858,049 | +0.09(+1.09%) |
Apr 06, 2018 | 8.303 | 8.404 | 8.275 | 8.291 | 119,833 | -0.02(-0.27%) |
Apr 05, 2018 | 8.404 | 8.404 | 8.314 | 8.314 | 63,514 | -0.07(-0.81%) |
Apr 04, 2018 | 8.325 | 8.421 | 8.297 | 8.382 | 52,986 | +0.04(+0.47%) |
Apr 03, 2018 | 8.263 | 8.392 | 8.263 | 8.342 | 51,844 | +0.05(+0.54%) |