Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.015 | 9.053 | 8.976 | 9.022 | 220,211 | +0.04(+0.43%) |
Jun 28, 2018 | 8.946 | 8.992 | 8.946 | 8.984 | 110,096 | +0.03(+0.34%) |
Jun 27, 2018 | 8.961 | 8.984 | 8.946 | 8.954 | 130,188 | -0.02(-0.17%) |
Jun 26, 2018 | 8.969 | 8.969 | 8.946 | 8.969 | 87,678 | +0.02(+0.17%) |
Jun 25, 2018 | 8.969 | 8.984 | 8.946 | 8.954 | 93,730 | -0.02(-0.26%) |
Jun 22, 2018 | 8.992 | 8.992 | 8.954 | 8.976 | 137,956 | +0.01(+0.09%) |
Jun 21, 2018 | 8.976 | 9.005 | 8.969 | 8.969 | 84,567 | -0.01(-0.09%) |
Jun 20, 2018 | 8.999 | 9.005 | 8.961 | 8.976 | 147,331 | -0.05(-0.51%) |
Jun 19, 2018 | 9.022 | 9.030 | 8.976 | 9.022 | 95,556 | +0.03(+0.34%) |
Jun 18, 2018 | 8.984 | 8.999 | 8.954 | 8.992 | 70,862 | +0.02(+0.17%) |
Jun 15, 2018 | 9.007 | 8.969 | 8.976 | 62,825 | -0.01(-0.09%) | |
Jun 14, 2018 | 8.976 | 8.999 | 8.969 | 8.984 | 64,535 | +0.01(+0.09%) |
Jun 13, 2018 | 8.976 | 8.992 | 8.969 | 8.976 | 64,554 | +0.01(+0.09%) |
Jun 12, 2018 | 9.053 | 9.091 | 8.961 | 8.969 | 272,335 | -0.08(-0.84%) |
Jun 11, 2018 | 9.006 | 9.060 | 8.982 | 9.045 | 332,677 | +0.06(+0.68%) |
Jun 08, 2018 | 8.946 | 9.022 | 8.938 | 8.984 | 211,642 | +0.02(+0.25%) |
Jun 07, 2018 | 8.961 | 8.961 | 8.930 | 8.961 | 95,152 | +0.02(+0.26%) |
Jun 06, 2018 | 8.968 | 8.923 | 8.938 | 108,856 | -0.04(-0.42%) | |
Jun 05, 2018 | 8.938 | 8.976 | 8.938 | 8.976 | 126,108 | +0.03(+0.34%) |
Jun 04, 2018 | 8.968 | 8.976 | 8.915 | 8.946 | 232,791 | -0.05(-0.59%) |
Jun 01, 2018 | 8.984 | 8.999 | 8.953 | 8.999 | 105,911 | +0.02(+0.17%) |
May 31, 2018 | 8.984 | 8.991 | 8.953 | 8.984 | 128,149 | +0.00(+0.00%) |
May 30, 2018 | 8.946 | 8.984 | 8.927 | 8.984 | 171,500 | +0.02(+0.25%) |
May 29, 2018 | 8.885 | 8.968 | 8.885 | 8.961 | 343,355 | +0.08(+0.94%) |
May 25, 2018 | 8.877 | 8.877 | 8.877 | 0 | +0.02(+0.26%) | |
May 24, 2018 | 8.824 | 8.869 | 8.824 | 8.854 | 220,067 | +0.03(+0.35%) |
May 23, 2018 | 8.847 | 8.858 | 8.801 | 8.824 | 169,101 | -0.02(-0.26%) |
May 22, 2018 | 8.831 | 8.854 | 8.808 | 8.847 | 177,895 | +0.03(+0.35%) |
May 21, 2018 | 8.824 | 8.831 | 8.801 | 8.816 | 110,400 | -0.01(-0.09%) |
May 18, 2018 | 8.824 | 8.831 | 8.793 | 8.824 | 205,015 | -0.02(-0.17%) |
May 17, 2018 | 8.839 | 8.839 | 8.808 | 8.839 | 152,690 | +0.01(+0.09%) |
May 16, 2018 | 8.862 | 8.877 | 8.793 | 8.831 | 255,030 | -0.05(-0.60%) |
May 15, 2018 | 8.907 | 8.907 | 8.847 | 8.885 | 153,452 | -0.04(-0.43%) |
May 14, 2018 | 8.930 | 8.938 | 8.907 | 8.923 | 99,643 | +0.01(+0.09%) |
May 11, 2018 | 8.914 | 8.914 | 8.876 | 8.914 | 146,668 | +0.03(+0.34%) |
May 10, 2018 | 8.907 | 8.911 | 8.876 | 8.884 | 159,888 | +0.00(+0.00%) |
May 09, 2018 | 8.846 | 8.884 | 8.846 | 8.884 | 125,073 | +0.00(+0.00%) |
May 08, 2018 | 8.816 | 8.884 | 8.816 | 8.884 | 82,091 | +0.07(+0.77%) |
May 07, 2018 | 8.839 | 8.846 | 8.816 | 8.816 | 89,241 | -0.02(-0.26%) |
May 04, 2018 | 8.846 | 8.861 | 8.812 | 8.839 | 135,191 | +0.02(+0.17%) |
May 03, 2018 | 8.839 | 8.861 | 8.823 | 8.823 | 89,308 | -0.01(-0.09%) |
May 02, 2018 | 8.861 | 8.861 | 8.823 | 8.831 | 108,346 | -0.03(-0.34%) |
May 01, 2018 | 8.831 | 8.861 | 8.801 | 8.861 | 161,000 | +0.05(+0.52%) |
Apr 30, 2018 | 8.846 | 8.876 | 8.801 | 8.816 | 109,183 | -0.01(-0.09%) |
Apr 27, 2018 | 8.823 | 8.846 | 8.808 | 8.823 | 106,350 | -0.01(-0.09%) |
Apr 26, 2018 | 8.763 | 8.839 | 8.763 | 8.831 | 87,625 | +0.07(+0.78%) |
Apr 25, 2018 | 8.839 | 8.854 | 8.748 | 8.763 | 191,721 | -0.10(-1.11%) |
Apr 24, 2018 | 8.876 | 8.884 | 8.823 | 8.861 | 86,216 | -0.01(-0.09%) |
Apr 23, 2018 | 8.831 | 8.876 | 8.831 | 8.869 | 107,395 | +0.04(+0.46%) |
Apr 20, 2018 | 8.816 | 8.839 | 8.816 | 8.828 | 63,981 | -0.00(-0.03%) |
Apr 19, 2018 | 8.831 | 8.839 | 8.818 | 8.831 | 62,507 | -0.02(-0.17%) |
Apr 18, 2018 | 8.869 | 8.892 | 8.839 | 8.846 | 111,746 | -0.05(-0.51%) |
Apr 17, 2018 | 8.854 | 8.922 | 8.854 | 8.892 | 108,973 | +0.01(+0.09%) |
Apr 16, 2018 | 8.960 | 8.970 | 8.869 | 8.884 | 201,207 | -0.08(-0.92%) |
Apr 13, 2018 | 9.004 | 9.004 | 8.929 | 8.967 | 86,599 | -0.02(-0.17%) |
Apr 12, 2018 | 9.004 | 9.012 | 8.978 | 8.982 | 46,105 | -0.03(-0.34%) |
Apr 11, 2018 | 8.967 | 9.019 | 8.967 | 9.012 | 57,978 | +0.05(+0.59%) |
Apr 10, 2018 | 9.004 | 9.004 | 8.944 | 8.959 | 111,984 | -0.03(-0.34%) |
Apr 09, 2018 | 9.004 | 9.004 | 8.959 | 8.989 | 88,342 | +0.01(+0.08%) |
Apr 06, 2018 | 8.967 | 9.004 | 8.967 | 8.982 | 87,994 | +0.02(+0.17%) |
Apr 05, 2018 | 8.967 | 9.019 | 8.952 | 8.967 | 153,541 | -0.01(-0.08%) |
Apr 04, 2018 | 8.952 | 8.989 | 8.936 | 8.974 | 106,821 | +0.02(+0.17%) |
Apr 03, 2018 | 8.891 | 8.959 | 8.880 | 8.959 | 120,901 | +0.06(+0.68%) |