Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.27 | 10.27 | 9.700 | 9.830 | 158,535 | +0.30(+3.15%) |
Jun 28, 2018 | 9.420 | 9.680 | 9.320 | 9.530 | 101,525 | +0.10(+1.06%) |
Jun 27, 2018 | 9.470 | 9.670 | 9.430 | 9.430 | 98,483 | -0.02(-0.21%) |
Jun 26, 2018 | 9.470 | 9.730 | 9.220 | 9.450 | 89,260 | +0.02(+0.21%) |
Jun 25, 2018 | 9.570 | 10.23 | 9.174 | 9.430 | 239,789 | -0.87(-8.45%) |
Jun 22, 2018 | 10.07 | 10.30 | 9.676 | 10.30 | 1,789,784 | +0.23(+2.28%) |
Jun 21, 2018 | 9.970 | 10.21 | 9.825 | 10.07 | 137,716 | +0.07(+0.70%) |
Jun 20, 2018 | 9.600 | 10.10 | 9.600 | 10.00 | 166,792 | +0.37(+3.84%) |
Jun 19, 2018 | 9.400 | 9.766 | 9.310 | 9.630 | 114,258 | +0.23(+2.45%) |
Jun 18, 2018 | 9.510 | 9.590 | 9.220 | 9.400 | 125,672 | -0.15(-1.57%) |
Jun 15, 2018 | 9.650 | 9.310 | 9.550 | 101,640 | +0.03(+0.32%) | |
Jun 14, 2018 | 9.360 | 9.770 | 9.340 | 9.520 | 124,051 | +0.16(+1.71%) |
Jun 13, 2018 | 9.700 | 9.900 | 9.230 | 9.360 | 122,737 | -0.35(-3.60%) |
Jun 12, 2018 | 9.537 | 9.950 | 9.380 | 9.710 | 95,660 | +0.42(+4.52%) |
Jun 11, 2018 | 9.610 | 9.932 | 9.170 | 9.290 | 149,607 | -0.26(-2.72%) |
Jun 08, 2018 | 9.870 | 10.13 | 9.380 | 9.550 | 96,285 | -0.32(-3.24%) |
Jun 07, 2018 | 10.15 | 10.35 | 9.723 | 9.870 | 94,617 | -0.21(-2.08%) |
Jun 06, 2018 | 9.600 | 10.32 | 9.597 | 10.08 | 159,666 | +0.53(+5.55%) |
Jun 05, 2018 | 9.440 | 9.630 | 9.210 | 9.550 | 57,054 | +0.21(+2.25%) |
Jun 04, 2018 | 9.750 | 9.750 | 9.010 | 9.340 | 84,584 | -0.06(-0.64%) |
Jun 01, 2018 | 9.220 | 9.540 | 9.010 | 9.400 | 126,255 | +0.18(+1.95%) |
May 31, 2018 | 8.960 | 9.360 | 8.760 | 9.220 | 135,314 | +0.20(+2.22%) |
May 30, 2018 | 9.010 | 9.190 | 8.725 | 9.020 | 125,159 | +0.01(+0.11%) |
May 29, 2018 | 9.545 | 9.640 | 8.730 | 9.010 | 191,574 | -0.38(-4.05%) |
May 25, 2018 | 9.390 | 9.390 | 9.390 | 0 | +0.14(+1.51%) | |
May 24, 2018 | 9.720 | 9.880 | 9.020 | 9.250 | 246,766 | -0.49(-5.03%) |
May 23, 2018 | 9.900 | 10.04 | 9.620 | 9.740 | 134,714 | -0.15(-1.52%) |
May 22, 2018 | 10.00 | 10.14 | 9.885 | 9.890 | 30,699 | -0.10(-1.00%) |
May 21, 2018 | 9.900 | 10.42 | 9.900 | 9.990 | 66,109 | +0.19(+1.94%) |
May 18, 2018 | 9.930 | 10.02 | 9.750 | 9.800 | 91,600 | -0.17(-1.71%) |
May 17, 2018 | 10.20 | 10.39 | 9.670 | 9.970 | 95,504 | -0.23(-2.25%) |
May 16, 2018 | 10.31 | 10.77 | 10.14 | 10.20 | 77,488 | -0.04(-0.39%) |
May 15, 2018 | 10.79 | 10.85 | 9.600 | 10.24 | 202,623 | -0.35(-3.31%) |
May 14, 2018 | 11.84 | 12.19 | 10.47 | 10.59 | 114,455 | -1.17(-9.95%) |
May 11, 2018 | 13.00 | 13.04 | 11.28 | 11.76 | 172,279 | -1.51(-11.38%) |
May 10, 2018 | 13.43 | 13.50 | 13.16 | 13.27 | 27,610 | -0.06(-0.45%) |
May 09, 2018 | 13.20 | 13.50 | 13.17 | 13.33 | 44,055 | +0.13(+0.98%) |
May 08, 2018 | 13.37 | 13.37 | 12.80 | 13.20 | 36,851 | +0.10(+0.76%) |
May 07, 2018 | 13.22 | 13.30 | 11.90 | 13.10 | 60,314 | -0.13(-0.98%) |
May 04, 2018 | 13.25 | 13.25 | 12.90 | 13.23 | 55,397 | +0.05(+0.38%) |
May 03, 2018 | 13.23 | 13.32 | 12.75 | 13.18 | 40,806 | -0.11(-0.83%) |
May 02, 2018 | 13.10 | 13.45 | 13.10 | 13.29 | 43,323 | +0.16(+1.22%) |
May 01, 2018 | 13.22 | 13.50 | 12.94 | 13.13 | 57,908 | -0.05(-0.38%) |
Apr 30, 2018 | 13.29 | 13.30 | 12.73 | 13.18 | 50,565 | -0.08(-0.60%) |
Apr 27, 2018 | 13.13 | 13.50 | 12.81 | 13.26 | 75,723 | +0.11(+0.84%) |
Apr 26, 2018 | 13.02 | 13.43 | 12.96 | 13.15 | 29,016 | +0.00(+0.00%) |
Apr 25, 2018 | 13.07 | 13.25 | 11.92 | 13.15 | 175,636 | +0.08(+0.61%) |
Apr 24, 2018 | 12.68 | 13.14 | 12.33 | 13.07 | 65,196 | +0.37(+2.91%) |
Apr 23, 2018 | 11.95 | 12.90 | 11.74 | 12.70 | 197,057 | +0.76(+6.37%) |
Apr 20, 2018 | 11.75 | 12.00 | 11.44 | 11.94 | 73,775 | +0.21(+1.79%) |
Apr 19, 2018 | 11.84 | 11.88 | 11.45 | 11.73 | 45,123 | -0.06(-0.51%) |
Apr 18, 2018 | 11.92 | 12.00 | 11.49 | 11.79 | 63,847 | -0.14(-1.17%) |
Apr 17, 2018 | 11.49 | 11.96 | 11.40 | 11.93 | 60,417 | +0.55(+4.83%) |
Apr 16, 2018 | 11.46 | 11.55 | 11.09 | 11.38 | 48,996 | -0.08(-0.70%) |
Apr 13, 2018 | 11.77 | 11.88 | 11.00 | 11.46 | 84,648 | -0.28(-2.39%) |
Apr 12, 2018 | 11.31 | 11.79 | 11.08 | 11.74 | 71,899 | +0.42(+3.71%) |
Apr 11, 2018 | 10.59 | 11.55 | 10.36 | 11.32 | 88,344 | +0.74(+6.99%) |
Apr 10, 2018 | 9.950 | 10.71 | 9.520 | 10.58 | 72,398 | +0.69(+6.98%) |
Apr 09, 2018 | 9.730 | 10.25 | 9.580 | 9.890 | 108,680 | +0.19(+1.96%) |
Apr 06, 2018 | 9.230 | 9.800 | 9.200 | 9.700 | 196,520 | +0.52(+5.66%) |
Apr 05, 2018 | 9.360 | 9.400 | 9.100 | 9.180 | 62,101 | -0.16(-1.71%) |
Apr 04, 2018 | 9.250 | 9.490 | 9.250 | 9.340 | 90,310 | +0.05(+0.54%) |
Apr 03, 2018 | 9.540 | 9.545 | 9.250 | 9.290 | 43,391 | -0.21(-2.21%) |