Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.932 | 10.01 | 9.889 | 9.898 | 598,111 | +0.09(+0.96%) |
Jun 28, 2018 | 9.753 | 9.812 | 9.727 | 9.804 | 278,187 | +0.08(+0.79%) |
Jun 27, 2018 | 9.787 | 9.847 | 9.727 | 9.727 | 304,035 | -0.01(-0.09%) |
Jun 26, 2018 | 9.719 | 9.753 | 9.672 | 9.736 | 361,479 | -0.01(-0.09%) |
Jun 25, 2018 | 9.770 | 9.791 | 9.736 | 9.744 | 340,957 | -0.03(-0.35%) |
Jun 22, 2018 | 9.855 | 9.868 | 9.778 | 9.778 | 356,457 | +0.05(+0.53%) |
Jun 21, 2018 | 9.736 | 9.753 | 9.676 | 9.727 | 336,596 | -0.03(-0.26%) |
Jun 20, 2018 | 9.727 | 9.804 | 9.693 | 9.753 | 322,421 | +0.08(+0.79%) |
Jun 19, 2018 | 9.565 | 9.693 | 9.556 | 9.676 | 566,564 | -0.19(-1.90%) |
Jun 18, 2018 | 9.812 | 9.881 | 9.753 | 9.864 | 427,025 | -0.14(-1.37%) |
Jun 15, 2018 | 10.02 | 9.906 | 10.00 | 562,087 | -0.02(-0.17%) | |
Jun 14, 2018 | 10.03 | 10.09 | 9.992 | 10.02 | 584,032 | -0.03(-0.25%) |
Jun 13, 2018 | 10.26 | 10.28 | 9.992 | 10.04 | 1,060,424 | -0.14(-1.34%) |
Jun 12, 2018 | 10.16 | 10.25 | 10.10 | 10.18 | 454,007 | +0.01(+0.08%) |
Jun 11, 2018 | 10.09 | 10.19 | 10.07 | 10.17 | 333,835 | +0.05(+0.51%) |
Jun 08, 2018 | 10.17 | 10.17 | 10.06 | 10.12 | 337,377 | -0.05(-0.50%) |
Jun 07, 2018 | 10.21 | 10.21 | 10.12 | 10.17 | 334,351 | -0.09(-0.91%) |
Jun 06, 2018 | 10.28 | 10.26 | 233,528 | +0.04(+0.42%) | ||
Jun 05, 2018 | 10.22 | 10.25 | 10.17 | 10.22 | 300,805 | +0.04(+0.42%) |
Jun 04, 2018 | 10.20 | 10.25 | 10.18 | 10.18 | 177,573 | +0.02(+0.17%) |
Jun 01, 2018 | 10.22 | 10.23 | 10.15 | 10.16 | 198,460 | -0.06(-0.59%) |
May 31, 2018 | 10.24 | 10.29 | 10.18 | 10.22 | 357,763 | +0.03(+0.34%) |
May 30, 2018 | 10.18 | 10.20 | 10.11 | 10.19 | 380,122 | +0.08(+0.76%) |
May 29, 2018 | 10.17 | 10.18 | 10.09 | 10.11 | 310,078 | -0.16(-1.58%) |
May 25, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.03(-0.33%) | |
May 24, 2018 | 10.32 | 10.35 | 10.22 | 10.31 | 290,801 | -0.09(-0.82%) |
May 23, 2018 | 10.44 | 10.44 | 10.34 | 10.39 | 287,902 | -0.09(-0.90%) |
May 22, 2018 | 10.61 | 10.61 | 10.47 | 10.49 | 345,922 | -0.09(-0.81%) |
May 21, 2018 | 10.52 | 10.58 | 10.52 | 10.57 | 220,408 | +0.13(+1.23%) |
May 18, 2018 | 10.49 | 10.49 | 10.41 | 10.44 | 522,341 | -0.15(-1.37%) |
May 17, 2018 | 10.57 | 10.64 | 10.56 | 10.59 | 432,493 | +0.11(+1.06%) |
May 16, 2018 | 10.49 | 10.54 | 10.46 | 10.48 | 331,996 | +0.03(+0.24%) |
May 15, 2018 | 10.46 | 10.47 | 10.42 | 10.45 | 360,734 | -0.04(-0.41%) |
May 14, 2018 | 10.48 | 10.58 | 10.45 | 10.49 | 272,035 | -0.14(-1.28%) |
May 11, 2018 | 10.61 | 10.67 | 10.59 | 10.63 | 290,398 | +0.03(+0.24%) |
May 10, 2018 | 10.57 | 10.63 | 10.53 | 10.61 | 510,390 | +0.03(+0.24%) |
May 09, 2018 | 10.47 | 10.61 | 10.45 | 10.58 | 547,046 | +0.04(+0.40%) |
May 08, 2018 | 10.39 | 10.55 | 10.38 | 10.54 | 577,539 | +0.19(+1.81%) |
May 07, 2018 | 10.31 | 10.41 | 10.29 | 10.35 | 446,214 | +0.04(+0.41%) |
May 04, 2018 | 10.24 | 10.34 | 10.20 | 10.31 | 916,507 | +0.65(+6.71%) |
May 03, 2018 | 9.633 | 9.659 | 9.573 | 9.659 | 256,723 | +0.02(+0.18%) |
May 02, 2018 | 9.591 | 9.710 | 9.565 | 9.642 | 458,487 | -0.01(-0.09%) |
May 01, 2018 | 9.693 | 9.718 | 9.586 | 9.650 | 327,836 | -0.09(-0.96%) |
Apr 30, 2018 | 9.744 | 9.812 | 9.736 | 9.744 | 407,137 | +0.06(+0.62%) |
Apr 27, 2018 | 9.676 | 9.693 | 9.625 | 9.684 | 346,261 | +0.03(+0.35%) |
Apr 26, 2018 | 9.616 | 9.689 | 9.591 | 9.650 | 595,640 | +0.19(+1.98%) |
Apr 25, 2018 | 9.403 | 9.488 | 9.394 | 9.463 | 385,931 | +0.14(+1.46%) |
Apr 24, 2018 | 9.514 | 9.518 | 9.207 | 9.326 | 1,357,455 | -0.15(-1.62%) |
Apr 23, 2018 | 9.437 | 9.531 | 9.420 | 9.480 | 330,667 | +0.09(+1.00%) |
Apr 20, 2018 | 9.428 | 9.463 | 9.360 | 9.386 | 350,074 | +0.02(+0.18%) |
Apr 19, 2018 | 9.437 | 9.454 | 9.335 | 9.369 | 490,858 | -0.04(-0.45%) |
Apr 18, 2018 | 9.343 | 9.428 | 9.343 | 9.411 | 420,030 | -0.03(-0.36%) |
Apr 17, 2018 | 9.360 | 9.463 | 9.343 | 9.445 | 2,372,040 | +0.12(+1.28%) |
Apr 16, 2018 | 9.326 | 9.326 | 9.266 | 9.326 | 175,598 | +0.06(+0.64%) |
Apr 13, 2018 | 9.275 | 9.280 | 9.224 | 9.266 | 264,557 | -0.03(-0.37%) |
Apr 12, 2018 | 9.283 | 9.318 | 9.275 | 9.300 | 263,374 | +0.07(+0.74%) |
Apr 11, 2018 | 9.266 | 9.296 | 9.214 | 9.232 | 251,782 | +0.00(+0.00%) |
Apr 10, 2018 | 9.198 | 9.292 | 9.198 | 9.232 | 323,267 | +0.26(+2.85%) |
Apr 09, 2018 | 8.985 | 9.036 | 8.967 | 8.976 | 442,621 | +0.14(+1.54%) |
Apr 06, 2018 | 8.857 | 8.934 | 8.831 | 8.840 | 476,389 | +0.05(+0.58%) |
Apr 05, 2018 | 8.754 | 8.806 | 8.712 | 8.788 | 672,329 | -0.06(-0.65%) |
Apr 04, 2018 | 8.754 | 8.855 | 8.712 | 8.846 | 239,014 | +0.07(+0.77%) |
Apr 03, 2018 | 8.779 | 8.813 | 8.745 | 8.779 | 481,641 | +0.04(+0.48%) |