Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.958 | 10.04 | 9.958 | 10.04 | 4,288 | +0.11(+1.13%) |
Jun 28, 2018 | 9.879 | 9.935 | 9.879 | 9.925 | 2,232 | -0.01(-0.10%) |
Jun 27, 2018 | 10.14 | 10.16 | 9.935 | 9.935 | 40,264 | -0.14(-1.36%) |
Jun 26, 2018 | 9.981 | 10.07 | 9.981 | 10.07 | 621 | +0.11(+1.08%) |
Jun 25, 2018 | 9.992 | 10.00 | 9.922 | 9.964 | 57,587 | -0.33(-3.19%) |
Jun 22, 2018 | 10.29 | 10.30 | 10.29 | 10.29 | 10,508 | -0.02(-0.22%) |
Jun 21, 2018 | 10.39 | 10.39 | 10.31 | 10.31 | 19,632 | -0.10(-0.98%) |
Jun 20, 2018 | 10.39 | 10.45 | 10.37 | 10.42 | 4,898 | +0.11(+1.04%) |
Jun 19, 2018 | 10.28 | 10.31 | 10.20 | 10.31 | 5,935 | +0.01(+0.05%) |
Jun 18, 2018 | 10.27 | 10.32 | 10.27 | 10.30 | 3,721 | +0.06(+0.55%) |
Jun 15, 2018 | 10.26 | 10.19 | 10.25 | 3,055 | -0.01(-0.06%) | |
Jun 14, 2018 | 10.29 | 10.31 | 10.25 | 10.25 | 6,731 | +0.04(+0.36%) |
Jun 13, 2018 | 10.23 | 10.25 | 10.22 | 10.22 | 2,656 | +0.01(+0.08%) |
Jun 12, 2018 | 10.21 | 10.25 | 10.20 | 10.21 | 3,797 | +0.02(+0.22%) |
Jun 11, 2018 | 10.08 | 10.19 | 10.08 | 10.18 | 5,046 | +0.04(+0.39%) |
Jun 08, 2018 | 10.05 | 10.14 | 10.05 | 10.14 | 6,050 | +0.08(+0.84%) |
Jun 07, 2018 | 10.25 | 10.25 | 10.06 | 10.06 | 98,208 | -0.13(-1.27%) |
Jun 06, 2018 | 10.19 | 10.19 | 3,838 | +0.04(+0.43%) | ||
Jun 05, 2018 | 10.06 | 10.16 | 10.06 | 10.14 | 11,965 | +0.04(+0.42%) |
Jun 04, 2018 | 10.11 | 10.11 | 10.05 | 10.10 | 20,038 | +0.05(+0.53%) |
Jun 01, 2018 | 9.968 | 10.06 | 9.967 | 10.05 | 169,156 | +0.12(+1.25%) |
May 31, 2018 | 9.922 | 9.986 | 9.922 | 9.924 | 6,700 | -0.01(-0.11%) |
May 30, 2018 | 9.856 | 9.935 | 9.830 | 9.935 | 6,751 | +0.18(+1.83%) |
May 29, 2018 | 10.31 | 10.31 | 9.757 | 9.757 | 11,243 | -0.08(-0.78%) |
May 25, 2018 | 9.833 | 9.833 | 9.833 | 0 | -0.02(-0.17%) | |
May 24, 2018 | 9.856 | 9.856 | 9.822 | 9.850 | 3,297 | +0.02(+0.17%) |
May 23, 2018 | 9.760 | 9.833 | 9.709 | 9.833 | 13,606 | +0.06(+0.64%) |
May 22, 2018 | 9.799 | 9.828 | 9.765 | 9.771 | 19,655 | -0.04(-0.40%) |
May 21, 2018 | 9.828 | 9.828 | 9.771 | 9.811 | 3,366 | +0.05(+0.52%) |
May 18, 2018 | 9.782 | 9.782 | 9.754 | 9.760 | 7,274 | -0.04(-0.44%) |
May 17, 2018 | 9.789 | 9.833 | 9.789 | 9.803 | 4,311 | +0.01(+0.07%) |
May 16, 2018 | 9.796 | 9.796 | 9.796 | 9.796 | 1,282 | +0.04(+0.42%) |
May 15, 2018 | 9.720 | 9.754 | 9.720 | 9.754 | 2,243 | -0.12(-1.26%) |
May 14, 2018 | 9.924 | 9.930 | 9.871 | 9.879 | 30,205 | +0.01(+0.11%) |
May 11, 2018 | 9.811 | 9.901 | 9.811 | 9.867 | 25,461 | -0.00(-0.00%) |
May 10, 2018 | 9.845 | 9.879 | 9.845 | 9.867 | 9,453 | +0.16(+1.63%) |
May 09, 2018 | 9.680 | 9.709 | 9.680 | 9.709 | 13,000 | +0.08(+0.88%) |
May 08, 2018 | 9.624 | 9.624 | 9.624 | 9.624 | 353 | +0.01(+0.14%) |
May 07, 2018 | 9.601 | 9.661 | 9.601 | 9.611 | 4,193 | +0.12(+1.23%) |
May 04, 2018 | 9.505 | 9.505 | 9.494 | 9.494 | 1,031 | +0.09(+1.00%) |
May 03, 2018 | 9.290 | 9.403 | 9.290 | 9.399 | 13,848 | -0.05(-0.58%) |
May 02, 2018 | 9.375 | 9.454 | 9.375 | 9.454 | 1,238 | +0.14(+1.46%) |
May 01, 2018 | 9.364 | 9.364 | 9.318 | 9.318 | 1,928 | -0.09(-0.96%) |
Apr 30, 2018 | 9.409 | 9.409 | 9.409 | 9.409 | 3,594 | +0.00(+0.00%) |
Apr 27, 2018 | 9.397 | 9.409 | 9.397 | 9.409 | 671 | +0.01(+0.09%) |
Apr 26, 2018 | 9.414 | 9.420 | 9.400 | 9.400 | 3,956 | +0.18(+1.94%) |
Apr 25, 2018 | 9.177 | 9.222 | 9.177 | 9.221 | 3,239 | +0.01(+0.09%) |
Apr 24, 2018 | 9.402 | 9.402 | 9.213 | 9.213 | 2,282 | -0.30(-3.12%) |
Apr 23, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 247 | +0.04(+0.41%) |
Apr 20, 2018 | 9.533 | 9.533 | 9.471 | 9.471 | 3,456 | -0.08(-0.83%) |
Apr 19, 2018 | 9.607 | 9.607 | 9.550 | 9.550 | 4,806 | -0.04(-0.43%) |
Apr 18, 2018 | 9.567 | 9.591 | 9.567 | 9.591 | 2,473 | +0.06(+0.67%) |
Apr 17, 2018 | 9.516 | 9.528 | 9.516 | 9.528 | 1,766 | +0.20(+2.12%) |
Apr 16, 2018 | 9.256 | 9.330 | 9.256 | 9.330 | 4,822 | +0.10(+1.04%) |
Apr 13, 2018 | 9.284 | 9.284 | 9.233 | 9.233 | 971 | -0.06(-0.67%) |
Apr 12, 2018 | 9.228 | 9.318 | 9.228 | 9.296 | 3,886 | +0.16(+1.73%) |
Apr 09, 2018 | 9.137 | 9.137 | 9.137 | 0 | +0.13(+1.45%) | |
Apr 06, 2018 | 9.097 | 9.099 | 9.006 | 9.006 | 7,240 | -0.25(-2.71%) |
Apr 05, 2018 | 9.250 | 9.257 | 9.250 | 9.257 | 551 | +0.18(+2.03%) |
Apr 04, 2018 | 8.984 | 9.073 | 8.984 | 9.073 | 1,201 | -0.04(-0.46%) |
Apr 03, 2018 | 9.131 | 9.131 | 8.967 | 9.114 | 2,563 | +0.06(+0.62%) |