Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.910 | 7.530 | 8.540 | 20,413 | +1.03(+13.79%) | |
Jun 28, 2018 | 7.753 | 8.750 | 7.375 | 7.505 | 5,738 | -0.29(-3.78%) |
Jun 27, 2018 | 8.000 | 8.250 | 7.753 | 7.800 | 8,145 | -0.28(-3.44%) |
Jun 26, 2018 | 8.002 | 8.648 | 7.867 | 8.078 | 4,183 | -0.30(-3.55%) |
Jun 25, 2018 | 8.460 | 9.000 | 8.325 | 8.375 | 5,680 | +0.08(+0.93%) |
Jun 22, 2018 | 7.880 | 8.303 | 7.755 | 8.297 | 9,792 | +0.31(+3.95%) |
Jun 21, 2018 | 8.125 | 8.125 | 7.775 | 7.982 | 8,901 | -0.21(-2.50%) |
Jun 20, 2018 | 8.750 | 8.758 | 8.040 | 8.188 | 12,308 | -0.56(-6.43%) |
Jun 19, 2018 | 9.137 | 9.322 | 8.750 | 8.750 | 5,906 | -0.39(-4.24%) |
Jun 18, 2018 | 9.125 | 9.348 | 9.000 | 9.137 | 17,492 | -0.12(-1.24%) |
Jun 15, 2018 | 9.500 | 9.250 | 9.252 | 5,932 | -0.25(-2.61%) | |
Jun 14, 2018 | 9.300 | 9.973 | 9.300 | 9.500 | 5,328 | -0.09(-0.94%) |
Jun 13, 2018 | 9.275 | 9.650 | 9.250 | 9.590 | 5,632 | +0.34(+3.68%) |
Jun 12, 2018 | 9.450 | 9.575 | 9.250 | 9.250 | 2,696 | -0.12(-1.33%) |
Jun 11, 2018 | 9.450 | 9.613 | 9.375 | 9.375 | 4,388 | -0.04(-0.42%) |
Jun 08, 2018 | 9.625 | 9.625 | 9.415 | 9.415 | 2,451 | -0.08(-0.84%) |
Jun 07, 2018 | 9.625 | 9.863 | 9.438 | 9.495 | 2,604 | -0.01(-0.05%) |
Jun 06, 2018 | 9.500 | 9.500 | 1,956 | -0.28(-2.84%) | ||
Jun 05, 2018 | 9.775 | 9.947 | 9.565 | 9.777 | 3,207 | +0.21(+2.25%) |
Jun 04, 2018 | 9.650 | 10.35 | 9.438 | 9.562 | 12,619 | -0.44(-4.38%) |
Jun 01, 2018 | 9.750 | 10.00 | 9.420 | 10.00 | 2,267 | +0.24(+2.43%) |
May 31, 2018 | 10.20 | 10.20 | 9.750 | 9.762 | 1,384 | +0.06(+0.64%) |
May 30, 2018 | 9.750 | 10.25 | 9.700 | 9.700 | 2,644 | -0.05(-0.51%) |
May 29, 2018 | 10.00 | 10.13 | 9.393 | 9.750 | 7,857 | -0.38(-3.77%) |
May 25, 2018 | 10.13 | 10.13 | 10.13 | 0 | +0.28(+2.83%) | |
May 24, 2018 | 10.10 | 10.13 | 9.750 | 9.854 | 4,102 | -0.25(-2.46%) |
May 23, 2018 | 10.00 | 10.18 | 10.00 | 10.10 | 1,317 | +0.06(+0.65%) |
May 22, 2018 | 10.05 | 10.25 | 10.00 | 10.04 | 2,845 | -0.02(-0.17%) |
May 21, 2018 | 10.25 | 10.38 | 10.00 | 10.05 | 3,913 | -0.19(-1.88%) |
May 18, 2018 | 10.38 | 10.51 | 10.00 | 10.25 | 7,942 | -0.13(-1.23%) |
May 17, 2018 | 10.25 | 10.38 | 10.00 | 10.38 | 4,439 | +0.25(+2.47%) |
May 16, 2018 | 10.14 | 10.29 | 10.12 | 10.12 | 2,419 | -0.08(-0.77%) |
May 15, 2018 | 10.32 | 10.33 | 10.14 | 10.20 | 4,156 | -0.23(-2.22%) |
May 14, 2018 | 10.50 | 10.62 | 10.38 | 10.44 | 2,397 | -0.06(-0.62%) |
May 11, 2018 | 10.50 | 10.50 | 10.25 | 10.50 | 4,303 | +0.20(+1.94%) |
May 10, 2018 | 10.51 | 10.51 | 10.25 | 10.30 | 3,041 | -0.07(-0.68%) |
May 09, 2018 | 10.25 | 10.75 | 10.20 | 10.37 | 4,942 | +0.06(+0.63%) |
May 08, 2018 | 10.25 | 10.50 | 10.25 | 10.30 | 1,876 | +0.05(+0.54%) |
May 07, 2018 | 11.12 | 11.12 | 10.25 | 10.25 | 2,324 | -0.75(-6.82%) |
May 04, 2018 | 10.31 | 11.00 | 10.31 | 11.00 | 5,752 | +0.71(+6.87%) |
May 03, 2018 | 10.65 | 10.65 | 10.27 | 10.29 | 943 | -0.13(-1.29%) |
May 02, 2018 | 10.03 | 10.65 | 10.00 | 10.43 | 5,768 | +0.18(+1.76%) |
May 01, 2018 | 10.22 | 10.37 | 10.00 | 10.25 | 2,469 | +0.07(+0.71%) |
Apr 30, 2018 | 10.50 | 10.50 | 10.03 | 10.18 | 1,856 | -0.05(-0.49%) |
Apr 27, 2018 | 10.00 | 10.32 | 10.00 | 10.22 | 2,766 | +0.09(+0.86%) |
Apr 26, 2018 | 10.18 | 10.38 | 10.05 | 10.14 | 1,918 | -0.02(-0.15%) |
Apr 25, 2018 | 10.62 | 10.64 | 10.00 | 10.15 | 6,972 | -0.38(-3.56%) |
Apr 24, 2018 | 10.78 | 11.19 | 10.50 | 10.53 | 5,145 | -0.52(-4.73%) |
Apr 23, 2018 | 10.81 | 11.24 | 10.25 | 11.05 | 4,043 | +0.55(+5.21%) |
Apr 20, 2018 | 11.00 | 11.25 | 10.31 | 10.50 | 2,255 | -0.75(-6.62%) |
Apr 19, 2018 | 11.25 | 11.50 | 11.01 | 11.25 | 1,737 | +0.34(+3.14%) |
Apr 18, 2018 | 11.00 | 11.24 | 10.63 | 10.90 | 5,566 | -0.10(-0.86%) |
Apr 17, 2018 | 11.00 | 11.00 | 10.38 | 11.00 | 2,143 | +0.05(+0.48%) |
Apr 16, 2018 | 10.95 | 11.00 | 10.20 | 10.95 | 5,187 | +0.21(+1.91%) |
Apr 13, 2018 | 10.93 | 11.12 | 10.26 | 10.74 | 3,650 | -0.26(-2.34%) |
Apr 12, 2018 | 11.00 | 11.12 | 10.75 | 11.00 | 1,335 | +0.00(+0.00%) |
Apr 11, 2018 | 10.75 | 11.11 | 10.75 | 11.00 | 4,870 | +0.15(+1.38%) |
Apr 10, 2018 | 10.75 | 10.85 | 10.47 | 10.85 | 1,632 | +0.21(+1.97%) |
Apr 09, 2018 | 10.38 | 10.75 | 10.26 | 10.64 | 4,005 | +0.27(+2.55%) |
Apr 06, 2018 | 10.47 | 10.95 | 10.25 | 10.38 | 3,416 | +0.02(+0.17%) |
Apr 05, 2018 | 10.14 | 10.47 | 10.05 | 10.36 | 1,772 | +0.13(+1.30%) |
Apr 04, 2018 | 10.38 | 10.46 | 10.05 | 10.22 | 1,673 | -0.02(-0.22%) |
Apr 03, 2018 | 10.53 | 10.62 | 10.25 | 10.25 | 5,000 | -0.30(-2.87%) |