Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.400 | 9.500 | 8.900 | 9.030 | 628,872 | -0.27(-2.92%) |
Jun 28, 2018 | 8.750 | 9.301 | 8.690 | 9.301 | 718,537 | +0.52(+5.87%) |
Jun 27, 2018 | 9.395 | 9.490 | 8.710 | 8.785 | 1,159,772 | -0.75(-7.91%) |
Jun 26, 2018 | 9.880 | 10.00 | 9.433 | 9.540 | 774,579 | -0.25(-2.55%) |
Jun 25, 2018 | 9.730 | 10.00 | 9.400 | 9.790 | 1,483,321 | +0.22(+2.29%) |
Jun 22, 2018 | 9.908 | 10.10 | 9.240 | 9.571 | 2,183,632 | -0.28(-2.83%) |
Jun 21, 2018 | 9.360 | 9.925 | 9.280 | 9.850 | 1,657,049 | +0.52(+5.52%) |
Jun 20, 2018 | 9.480 | 9.480 | 9.080 | 9.334 | 1,103,867 | +0.34(+3.78%) |
Jun 19, 2018 | 8.905 | 9.157 | 8.750 | 8.994 | 658,208 | +0.05(+0.53%) |
Jun 18, 2018 | 8.855 | 9.030 | 8.680 | 8.947 | 428,717 | +0.07(+0.75%) |
Jun 15, 2018 | 8.891 | 8.619 | 8.880 | 505,490 | +0.06(+0.68%) | |
Jun 14, 2018 | 8.810 | 8.990 | 8.762 | 8.820 | 442,617 | +0.01(+0.11%) |
Jun 13, 2018 | 8.795 | 9.000 | 8.620 | 8.810 | 792,710 | -0.02(-0.23%) |
Jun 12, 2018 | 8.992 | 9.100 | 8.777 | 8.830 | 828,779 | -0.20(-2.24%) |
Jun 11, 2018 | 9.360 | 9.510 | 9.010 | 9.032 | 592,287 | -0.28(-2.99%) |
Jun 08, 2018 | 9.300 | 9.430 | 8.870 | 9.310 | 1,003,463 | +0.04(+0.43%) |
Jun 07, 2018 | 9.535 | 9.580 | 9.111 | 9.270 | 1,837,363 | -0.54(-5.50%) |
Jun 06, 2018 | 10.06 | 9.810 | 1,356,200 | +0.41(+4.36%) | ||
Jun 05, 2018 | 9.280 | 9.710 | 9.088 | 9.400 | 797,856 | +0.11(+1.21%) |
Jun 04, 2018 | 9.210 | 9.430 | 9.100 | 9.288 | 724,124 | +0.20(+2.23%) |
Jun 01, 2018 | 8.990 | 9.190 | 8.793 | 9.085 | 646,811 | +0.23(+2.54%) |
May 31, 2018 | 9.062 | 9.250 | 8.680 | 8.860 | 712,830 | -0.22(-2.42%) |
May 30, 2018 | 9.075 | 9.280 | 8.990 | 9.080 | 622,452 | +0.09(+1.00%) |
May 29, 2018 | 9.146 | 9.500 | 8.947 | 8.990 | 669,420 | -0.20(-2.18%) |
May 25, 2018 | 9.190 | 9.190 | 9.190 | 0 | -0.31(-3.26%) | |
May 24, 2018 | 9.945 | 10.11 | 9.400 | 9.500 | 717,553 | -0.40(-4.04%) |
May 23, 2018 | 9.950 | 10.08 | 9.750 | 9.900 | 491,946 | -0.14(-1.39%) |
May 22, 2018 | 10.16 | 10.32 | 9.826 | 10.04 | 799,300 | -0.11(-1.08%) |
May 21, 2018 | 9.850 | 10.30 | 9.560 | 10.15 | 955,047 | +0.62(+6.51%) |
May 18, 2018 | 9.267 | 9.726 | 9.243 | 9.530 | 1,193,969 | +0.25(+2.73%) |
May 17, 2018 | 10.10 | 10.16 | 9.230 | 9.277 | 1,515,998 | -0.72(-7.23%) |
May 16, 2018 | 10.21 | 10.29 | 9.844 | 10.00 | 1,159,489 | -0.14(-1.37%) |
May 15, 2018 | 9.595 | 10.15 | 9.380 | 10.14 | 2,006,706 | +0.66(+6.95%) |
May 14, 2018 | 9.171 | 9.650 | 9.160 | 9.480 | 1,001,590 | +0.53(+5.93%) |
May 11, 2018 | 8.710 | 9.000 | 8.522 | 8.949 | 558,315 | +0.25(+2.86%) |
May 10, 2018 | 9.124 | 9.170 | 8.650 | 8.700 | 647,316 | -0.22(-2.47%) |
May 09, 2018 | 8.695 | 9.000 | 8.390 | 8.920 | 758,820 | +0.53(+6.32%) |
May 08, 2018 | 8.315 | 8.740 | 7.910 | 8.390 | 662,842 | +0.39(+4.88%) |
May 07, 2018 | 7.650 | 8.000 | 7.639 | 8.000 | 467,198 | +0.35(+4.64%) |
May 04, 2018 | 7.750 | 7.920 | 7.580 | 7.645 | 227,031 | -0.08(-0.98%) |
May 03, 2018 | 7.645 | 7.844 | 7.480 | 7.721 | 288,986 | +0.07(+0.88%) |
May 02, 2018 | 7.635 | 7.928 | 7.493 | 7.654 | 445,495 | -0.01(-0.08%) |
May 01, 2018 | 7.855 | 7.960 | 7.560 | 7.660 | 362,847 | -0.15(-1.92%) |
Apr 30, 2018 | 7.665 | 7.963 | 7.665 | 7.810 | 373,541 | +0.21(+2.76%) |
Apr 27, 2018 | 7.715 | 7.810 | 7.560 | 7.600 | 228,215 | -0.01(-0.19%) |
Apr 26, 2018 | 7.709 | 7.890 | 7.560 | 7.615 | 309,365 | -0.02(-0.33%) |
Apr 25, 2018 | 7.841 | 7.886 | 7.599 | 7.639 | 405,869 | -0.23(-2.93%) |
Apr 24, 2018 | 7.827 | 8.169 | 7.700 | 7.870 | 645,861 | +0.02(+0.25%) |
Apr 23, 2018 | 8.229 | 8.420 | 7.839 | 7.850 | 591,865 | -0.47(-5.65%) |
Apr 20, 2018 | 8.805 | 8.990 | 8.300 | 8.320 | 500,478 | -0.39(-4.44%) |
Apr 19, 2018 | 8.935 | 9.070 | 8.546 | 8.706 | 375,116 | -0.13(-1.45%) |
Apr 18, 2018 | 8.914 | 9.100 | 8.710 | 8.834 | 616,123 | -0.26(-2.81%) |
Apr 17, 2018 | 9.820 | 10.03 | 9.060 | 9.090 | 862,577 | -0.61(-6.28%) |
Apr 16, 2018 | 9.590 | 10.06 | 9.395 | 9.699 | 1,484,588 | +0.68(+7.53%) |
Apr 13, 2018 | 7.885 | 9.534 | 7.885 | 9.020 | 1,181,745 | +1.16(+14.76%) |
Apr 12, 2018 | 8.069 | 8.240 | 7.770 | 7.860 | 426,530 | -0.14(-1.75%) |
Apr 11, 2018 | 7.820 | 8.150 | 7.600 | 8.000 | 420,659 | +0.18(+2.30%) |
Apr 10, 2018 | 7.515 | 7.950 | 7.040 | 7.820 | 950,098 | +0.20(+2.65%) |
Apr 09, 2018 | 8.030 | 8.200 | 7.540 | 7.618 | 480,716 | -0.31(-3.93%) |
Apr 06, 2018 | 8.355 | 8.425 | 7.780 | 7.930 | 550,804 | -0.60(-7.03%) |
Apr 05, 2018 | 8.030 | 8.570 | 7.870 | 8.530 | 592,692 | +0.78(+10.06%) |
Apr 04, 2018 | 7.460 | 8.040 | 7.110 | 7.750 | 1,062,631 | -0.06(-0.77%) |
Apr 03, 2018 | 8.585 | 9.006 | 7.760 | 7.810 | 859,586 | -0.86(-9.91%) |