Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.644 | 9.742 | 9.511 | 9.529 | 2,414,615 | -0.03(-0.28%) |
Jun 28, 2018 | 9.582 | 9.640 | 9.480 | 9.555 | 3,382,958 | +0.04(+0.37%) |
Jun 27, 2018 | 9.804 | 9.822 | 9.502 | 9.520 | 2,957,522 | -0.27(-2.72%) |
Jun 26, 2018 | 9.733 | 9.822 | 9.520 | 9.787 | 2,832,977 | +0.04(+0.46%) |
Jun 25, 2018 | 9.938 | 10.05 | 9.675 | 9.742 | 3,707,393 | -0.24(-2.40%) |
Jun 22, 2018 | 10.12 | 10.23 | 9.898 | 9.982 | 5,695,375 | -0.12(-1.23%) |
Jun 21, 2018 | 10.09 | 10.19 | 9.995 | 10.11 | 4,582,435 | +0.04(+0.44%) |
Jun 20, 2018 | 10.07 | 10.16 | 10.02 | 10.06 | 2,918,435 | +0.09(+0.89%) |
Jun 19, 2018 | 9.787 | 10.000 | 9.751 | 9.973 | 2,885,849 | +0.13(+1.35%) |
Jun 18, 2018 | 9.804 | 9.902 | 9.709 | 9.840 | 4,120,409 | +0.01(+0.09%) |
Jun 15, 2018 | 9.840 | 9.751 | 9.831 | 4,489,050 | +0.08(+0.82%) | |
Jun 14, 2018 | 9.840 | 9.929 | 9.680 | 9.751 | 3,383,556 | -0.09(-0.90%) |
Jun 13, 2018 | 9.884 | 9.995 | 9.804 | 9.840 | 5,636,655 | -0.19(-1.86%) |
Jun 12, 2018 | 9.955 | 10.11 | 9.893 | 10.03 | 4,146,540 | +0.08(+0.80%) |
Jun 11, 2018 | 10.16 | 10.29 | 9.893 | 9.947 | 3,998,509 | -0.22(-2.19%) |
Jun 08, 2018 | 9.831 | 10.19 | 9.831 | 10.17 | 5,472,639 | +0.29(+2.97%) |
Jun 07, 2018 | 9.813 | 9.920 | 9.622 | 9.875 | 4,164,902 | +0.05(+0.54%) |
Jun 06, 2018 | 9.871 | 9.822 | 4,417,305 | +0.33(+3.46%) | ||
Jun 05, 2018 | 9.449 | 9.547 | 9.449 | 9.493 | 3,693,669 | +0.03(+0.28%) |
Jun 04, 2018 | 9.387 | 9.542 | 9.387 | 9.467 | 2,369,557 | +0.12(+1.24%) |
Jun 01, 2018 | 9.324 | 9.600 | 9.289 | 9.351 | 3,006,721 | +0.12(+1.25%) |
May 31, 2018 | 9.387 | 9.440 | 9.227 | 9.235 | 3,780,564 | -0.16(-1.70%) |
May 30, 2018 | 9.484 | 9.609 | 9.395 | 9.395 | 4,636,243 | -0.04(-0.38%) |
May 29, 2018 | 9.235 | 9.493 | 9.235 | 9.431 | 3,865,535 | +0.11(+1.14%) |
May 25, 2018 | 9.324 | 9.324 | 9.324 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.422 | 9.458 | 9.164 | 9.431 | 3,012,742 | -0.04(-0.47%) |
May 23, 2018 | 9.511 | 9.520 | 9.378 | 9.475 | 2,176,481 | -0.04(-0.37%) |
May 22, 2018 | 9.484 | 9.582 | 9.462 | 9.511 | 4,619,566 | +0.03(+0.28%) |
May 21, 2018 | 9.547 | 9.564 | 9.364 | 9.484 | 3,697,306 | -0.02(-0.19%) |
May 18, 2018 | 9.635 | 9.635 | 9.480 | 9.502 | 4,509,629 | -0.08(-0.83%) |
May 17, 2018 | 9.618 | 9.795 | 9.547 | 9.582 | 3,901,634 | -0.03(-0.28%) |
May 16, 2018 | 9.422 | 9.653 | 9.387 | 9.609 | 3,084,027 | +0.23(+2.46%) |
May 15, 2018 | 9.280 | 9.493 | 9.244 | 9.378 | 2,966,601 | +0.07(+0.76%) |
May 14, 2018 | 9.289 | 9.413 | 9.271 | 9.307 | 1,886,613 | +0.01(+0.10%) |
May 11, 2018 | 9.289 | 9.360 | 9.218 | 9.298 | 2,124,736 | +0.05(+0.58%) |
May 10, 2018 | 9.342 | 9.449 | 9.209 | 9.244 | 2,871,242 | -0.06(-0.67%) |
May 09, 2018 | 9.520 | 9.564 | 9.227 | 9.307 | 3,986,860 | -0.16(-1.69%) |
May 08, 2018 | 9.387 | 9.622 | 9.351 | 9.467 | 4,978,810 | +0.16(+1.72%) |
May 07, 2018 | 9.395 | 9.551 | 9.307 | 9.307 | 2,718,562 | -0.12(-1.23%) |
May 04, 2018 | 9.227 | 9.564 | 9.120 | 9.422 | 3,851,918 | +0.16(+1.73%) |
May 03, 2018 | 9.227 | 9.333 | 9.093 | 9.262 | 3,365,643 | +0.01(+0.10%) |
May 02, 2018 | 9.449 | 9.484 | 9.138 | 9.253 | 5,704,667 | -0.18(-1.88%) |
May 01, 2018 | 8.924 | 9.507 | 8.924 | 9.431 | 8,353,669 | +0.52(+5.89%) |
Apr 30, 2018 | 9.209 | 9.338 | 8.880 | 8.907 | 6,734,201 | -0.30(-3.28%) |
Apr 27, 2018 | 9.147 | 9.333 | 9.102 | 9.209 | 5,141,926 | +0.31(+3.50%) |
Apr 26, 2018 | 9.058 | 9.111 | 8.862 | 8.898 | 5,189,775 | -0.14(-1.57%) |
Apr 25, 2018 | 9.227 | 9.271 | 9.018 | 9.040 | 3,686,190 | -0.27(-2.87%) |
Apr 24, 2018 | 9.271 | 9.431 | 9.191 | 9.307 | 5,567,295 | +0.13(+1.45%) |
Apr 23, 2018 | 9.475 | 9.538 | 9.155 | 9.173 | 4,864,651 | -0.26(-2.73%) |
Apr 20, 2018 | 9.155 | 9.471 | 9.155 | 9.431 | 7,792,426 | +0.23(+2.51%) |
Apr 19, 2018 | 8.951 | 9.409 | 8.915 | 9.200 | 13,233,348 | -0.13(-1.43%) |
Apr 18, 2018 | 9.911 | 9.911 | 8.951 | 9.333 | 14,241,900 | -0.24(-2.51%) |
Apr 17, 2018 | 9.644 | 9.769 | 9.547 | 9.573 | 5,863,694 | -0.06(-0.65%) |
Apr 16, 2018 | 9.573 | 9.707 | 9.538 | 9.635 | 5,531,034 | +0.06(+0.65%) |
Apr 13, 2018 | 9.698 | 9.769 | 9.555 | 9.573 | 3,395,915 | -0.12(-1.28%) |
Apr 12, 2018 | 9.715 | 9.849 | 9.680 | 9.698 | 5,760,014 | +0.04(+0.46%) |
Apr 11, 2018 | 9.555 | 9.778 | 9.507 | 9.653 | 6,012,935 | +0.00(+0.00%) |
Apr 10, 2018 | 9.004 | 10.02 | 8.951 | 9.653 | 15,404,528 | +0.21(+2.26%) |
Apr 09, 2018 | 10.09 | 10.14 | 9.400 | 9.440 | 23,172,490 | -1.96(-17.16%) |
Apr 06, 2018 | 11.48 | 11.62 | 11.34 | 11.40 | 2,412,891 | -0.15(-1.31%) |
Apr 05, 2018 | 11.50 | 11.62 | 11.43 | 11.55 | 4,902,569 | +0.12(+1.09%) |
Apr 04, 2018 | 11.35 | 11.45 | 11.22 | 11.42 | 3,466,585 | -0.06(-0.54%) |
Apr 03, 2018 | 11.44 | 11.59 | 11.40 | 11.48 | 3,091,865 | +0.12(+1.10%) |