Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.150 | 8.345 | 8.000 | 8.075 | 225,180 | -0.08(-0.92%) |
Jun 28, 2018 | 8.250 | 8.300 | 8.050 | 8.150 | 130,653 | -0.15(-1.81%) |
Jun 27, 2018 | 8.550 | 8.750 | 8.100 | 8.300 | 398,248 | -0.20(-2.35%) |
Jun 26, 2018 | 8.600 | 8.725 | 8.450 | 8.500 | 40,375 | -0.15(-1.73%) |
Jun 25, 2018 | 8.850 | 8.850 | 8.500 | 8.650 | 44,573 | -0.20(-2.26%) |
Jun 22, 2018 | 9.050 | 9.100 | 8.800 | 8.850 | 755,432 | -0.20(-2.21%) |
Jun 21, 2018 | 9.200 | 9.200 | 8.800 | 9.050 | 51,890 | -0.10(-1.09%) |
Jun 20, 2018 | 9.150 | 9.550 | 9.000 | 9.150 | 98,734 | +0.00(+0.00%) |
Jun 19, 2018 | 8.250 | 9.250 | 8.250 | 9.150 | 97,973 | +0.85(+10.24%) |
Jun 18, 2018 | 8.700 | 8.800 | 8.200 | 8.300 | 96,781 | -0.55(-6.21%) |
Jun 15, 2018 | 8.900 | 8.200 | 8.850 | 116,018 | +0.65(+7.93%) | |
Jun 14, 2018 | 8.700 | 8.800 | 8.125 | 8.200 | 219,204 | -0.58(-6.55%) |
Jun 13, 2018 | 8.300 | 8.850 | 7.950 | 8.775 | 249,488 | +0.12(+1.45%) |
Jun 12, 2018 | 9.350 | 9.350 | 8.550 | 8.650 | 104,461 | -0.62(-6.74%) |
Jun 11, 2018 | 9.350 | 9.400 | 9.250 | 9.275 | 55,793 | -0.03(-0.27%) |
Jun 08, 2018 | 10.55 | 10.65 | 9.150 | 9.300 | 168,258 | -1.50(-13.89%) |
Jun 07, 2018 | 10.90 | 10.90 | 10.70 | 10.80 | 30,439 | -0.10(-0.92%) |
Jun 06, 2018 | 10.65 | 10.95 | 10.65 | 10.90 | 30,767 | +0.20(+1.87%) |
Jun 05, 2018 | 10.85 | 10.90 | 10.70 | 10.70 | 34,314 | -0.10(-0.93%) |
Jun 04, 2018 | 10.60 | 10.85 | 10.60 | 10.80 | 34,830 | +0.25(+2.37%) |
Jun 01, 2018 | 10.60 | 10.70 | 10.50 | 10.55 | 20,408 | +0.05(+0.48%) |
May 31, 2018 | 10.55 | 10.75 | 10.45 | 10.50 | 52,226 | -0.05(-0.47%) |
May 30, 2018 | 10.35 | 10.62 | 10.35 | 10.55 | 38,713 | +0.25(+2.43%) |
May 29, 2018 | 10.35 | 10.50 | 10.20 | 10.30 | 23,132 | -0.05(-0.48%) |
May 25, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.05(+0.49%) | |
May 24, 2018 | 10.18 | 10.40 | 10.15 | 10.30 | 31,662 | +0.05(+0.49%) |
May 23, 2018 | 10.40 | 10.45 | 10.25 | 10.25 | 29,788 | -0.22(-2.15%) |
May 22, 2018 | 10.50 | 10.55 | 10.40 | 10.47 | 28,278 | -0.08(-0.71%) |
May 21, 2018 | 10.60 | 10.70 | 10.45 | 10.55 | 28,424 | +0.05(+0.48%) |
May 18, 2018 | 10.50 | 10.60 | 10.40 | 10.50 | 26,043 | +0.05(+0.48%) |
May 17, 2018 | 10.55 | 10.55 | 10.35 | 10.45 | 24,254 | +0.00(+0.00%) |
May 16, 2018 | 10.45 | 10.60 | 10.35 | 10.45 | 36,865 | +0.00(+0.00%) |
May 15, 2018 | 10.55 | 10.55 | 10.35 | 10.45 | 35,953 | -0.15(-1.42%) |
May 14, 2018 | 10.40 | 10.70 | 10.35 | 10.60 | 71,920 | +0.15(+1.44%) |
May 11, 2018 | 10.25 | 10.50 | 10.20 | 10.45 | 24,579 | +0.15(+1.46%) |
May 10, 2018 | 10.15 | 10.35 | 10.10 | 10.30 | 33,399 | +0.10(+0.98%) |
May 09, 2018 | 10.25 | 10.30 | 10.15 | 10.20 | 39,656 | -0.10(-0.97%) |
May 08, 2018 | 10.30 | 10.50 | 10.15 | 10.30 | 30,420 | -0.05(-0.48%) |
May 07, 2018 | 10.35 | 10.35 | 10.20 | 10.35 | 16,136 | +0.00(+0.00%) |
May 04, 2018 | 10.15 | 10.40 | 10.10 | 10.35 | 17,498 | +0.20(+1.97%) |
May 03, 2018 | 10.20 | 10.35 | 10.10 | 10.15 | 33,296 | -0.05(-0.49%) |
May 02, 2018 | 10.30 | 10.55 | 10.15 | 10.20 | 31,028 | -0.10(-0.97%) |
May 01, 2018 | 10.25 | 10.40 | 10.20 | 10.30 | 29,612 | +0.00(+0.00%) |
Apr 30, 2018 | 10.35 | 10.35 | 10.10 | 10.30 | 49,888 | -0.05(-0.48%) |
Apr 27, 2018 | 10.40 | 10.40 | 10.20 | 10.35 | 28,824 | -0.05(-0.48%) |
Apr 26, 2018 | 10.30 | 10.45 | 10.20 | 10.40 | 33,065 | +0.10(+0.97%) |
Apr 25, 2018 | 10.30 | 10.40 | 10.15 | 10.30 | 23,038 | -0.05(-0.48%) |
Apr 24, 2018 | 10.30 | 10.45 | 10.20 | 10.35 | 47,612 | +0.10(+0.98%) |
Apr 23, 2018 | 10.25 | 10.40 | 10.13 | 10.25 | 55,305 | +0.00(+0.00%) |
Apr 20, 2018 | 10.00 | 10.30 | 9.950 | 10.25 | 81,670 | +0.25(+2.50%) |
Apr 19, 2018 | 10.20 | 10.20 | 9.800 | 10.00 | 47,725 | -0.20(-1.96%) |
Apr 18, 2018 | 10.10 | 10.30 | 10.05 | 10.20 | 58,461 | +0.15(+1.49%) |
Apr 17, 2018 | 10.30 | 10.50 | 10.05 | 10.05 | 28,604 | -0.20(-1.95%) |
Apr 16, 2018 | 10.20 | 10.80 | 9.950 | 10.25 | 57,869 | +0.10(+0.99%) |
Apr 13, 2018 | 9.850 | 10.25 | 9.850 | 10.15 | 42,806 | +0.20(+2.01%) |
Apr 12, 2018 | 10.05 | 10.15 | 9.800 | 9.950 | 36,091 | -0.05(-0.50%) |
Apr 11, 2018 | 10.15 | 10.25 | 9.875 | 10.00 | 42,845 | -0.30(-2.91%) |
Apr 10, 2018 | 10.60 | 10.70 | 10.18 | 10.30 | 63,222 | -0.20(-1.90%) |
Apr 09, 2018 | 10.25 | 10.60 | 10.10 | 10.50 | 39,670 | +0.30(+2.94%) |
Apr 06, 2018 | 10.05 | 10.25 | 10.00 | 10.20 | 41,171 | +0.15(+1.49%) |
Apr 05, 2018 | 10.45 | 10.50 | 9.900 | 10.05 | 53,110 | -0.30(-2.90%) |
Apr 04, 2018 | 9.800 | 10.45 | 9.800 | 10.35 | 91,531 | +0.50(+5.08%) |
Apr 03, 2018 | 9.800 | 10.05 | 9.700 | 9.850 | 64,661 | +0.05(+0.51%) |