Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.07 | 10.15 | 10.06 | 10.15 | 13,923 | +0.13(+1.31%) |
Jun 28, 2018 | 10.04 | 10.17 | 10.01 | 10.02 | 38,090 | -0.02(-0.17%) |
Jun 27, 2018 | 10.12 | 10.12 | 10.03 | 10.03 | 29,150 | -0.05(-0.51%) |
Jun 26, 2018 | 10.09 | 10.14 | 10.06 | 10.09 | 28,439 | +0.03(+0.28%) |
Jun 25, 2018 | 10.05 | 10.07 | 10.01 | 10.06 | 52,376 | +0.04(+0.43%) |
Jun 22, 2018 | 9.971 | 10.05 | 9.971 | 10.01 | 21,348 | +0.04(+0.43%) |
Jun 21, 2018 | 10.06 | 10.07 | 9.931 | 9.971 | 86,684 | -0.05(-0.51%) |
Jun 20, 2018 | 10.03 | 10.04 | 10.01 | 10.02 | 36,528 | +0.03(+0.29%) |
Jun 19, 2018 | 10.03 | 10.07 | 9.951 | 9.994 | 47,741 | -0.01(-0.06%) |
Jun 18, 2018 | 10.03 | 10.03 | 9.971 | 10.000 | 50,712 | +0.01(+0.11%) |
Jun 15, 2018 | 9.988 | 9.915 | 9.988 | 54,643 | +0.09(+0.86%) | |
Jun 14, 2018 | 9.875 | 9.932 | 9.824 | 9.903 | 35,793 | +0.10(+1.03%) |
Jun 13, 2018 | 9.988 | 9.988 | 9.790 | 9.803 | 53,408 | -0.08(-0.79%) |
Jun 12, 2018 | 9.926 | 9.926 | 9.778 | 9.881 | 41,536 | +0.01(+0.06%) |
Jun 11, 2018 | 9.886 | 9.915 | 9.818 | 9.875 | 45,192 | +0.02(+0.23%) |
Jun 08, 2018 | 9.835 | 9.857 | 9.818 | 9.852 | 17,499 | +0.02(+0.23%) |
Jun 07, 2018 | 9.835 | 9.744 | 9.829 | 29,834 | +0.02(+0.17%) | |
Jun 06, 2018 | 9.704 | 9.812 | 50,240 | +0.05(+0.47%) | ||
Jun 05, 2018 | 9.756 | 9.852 | 9.699 | 9.767 | 44,215 | +0.07(+0.76%) |
Jun 04, 2018 | 9.773 | 9.807 | 9.648 | 9.693 | 66,004 | -0.06(-0.58%) |
Jun 01, 2018 | 9.716 | 9.790 | 9.687 | 9.750 | 50,394 | +0.03(+0.29%) |
May 31, 2018 | 9.829 | 9.833 | 9.682 | 9.721 | 39,454 | -0.10(-0.98%) |
May 30, 2018 | 9.682 | 9.838 | 9.665 | 9.818 | 56,943 | +0.11(+1.17%) |
May 29, 2018 | 9.699 | 9.704 | 9.648 | 9.704 | 34,088 | +0.07(+0.71%) |
May 25, 2018 | 9.636 | 9.636 | 9.636 | 0 | -0.00(-0.03%) | |
May 24, 2018 | 9.665 | 9.750 | 9.631 | 9.639 | 48,372 | +0.02(+0.21%) |
May 23, 2018 | 9.568 | 9.665 | 9.566 | 9.619 | 21,856 | +0.03(+0.31%) |
May 22, 2018 | 9.642 | 9.670 | 9.557 | 9.589 | 36,564 | -0.04(-0.37%) |
May 21, 2018 | 9.613 | 9.687 | 9.606 | 9.625 | 41,128 | +0.07(+0.77%) |
May 18, 2018 | 9.749 | 9.749 | 9.534 | 9.551 | 87,948 | +0.04(+0.42%) |
May 17, 2018 | 9.517 | 9.568 | 9.432 | 9.511 | 49,252 | -0.04(-0.41%) |
May 16, 2018 | 9.557 | 9.647 | 9.472 | 9.551 | 51,424 | -0.01(-0.12%) |
May 15, 2018 | 9.602 | 9.602 | 9.483 | 9.562 | 29,244 | -0.04(-0.41%) |
May 14, 2018 | 9.636 | 9.650 | 9.596 | 9.602 | 26,259 | -0.01(-0.12%) |
May 11, 2018 | 9.641 | 9.641 | 9.602 | 9.613 | 30,948 | -0.05(-0.47%) |
May 10, 2018 | 9.636 | 9.715 | 9.613 | 9.658 | 32,662 | +0.03(+0.35%) |
May 09, 2018 | 9.562 | 9.624 | 9.461 | 9.624 | 23,558 | +0.03(+0.35%) |
May 08, 2018 | 9.602 | 9.602 | 9.528 | 9.590 | 20,011 | -0.01(-0.12%) |
May 07, 2018 | 9.568 | 9.602 | 9.551 | 9.602 | 19,793 | +0.02(+0.18%) |
May 04, 2018 | 9.557 | 9.585 | 9.438 | 9.585 | 19,880 | +0.07(+0.71%) |
May 03, 2018 | 9.585 | 9.595 | 9.500 | 9.517 | 16,344 | -0.04(-0.41%) |
May 02, 2018 | 9.483 | 9.607 | 9.483 | 9.557 | 75,868 | +0.09(+0.95%) |
May 01, 2018 | 9.489 | 9.489 | 9.427 | 9.466 | 28,197 | +0.01(+0.12%) |
Apr 30, 2018 | 9.523 | 9.523 | 9.455 | 9.455 | 19,538 | -0.07(-0.71%) |
Apr 27, 2018 | 9.461 | 9.562 | 9.421 | 9.523 | 27,786 | +0.06(+0.66%) |
Apr 26, 2018 | 9.404 | 9.487 | 9.404 | 9.461 | 23,341 | +0.06(+0.66%) |
Apr 25, 2018 | 9.353 | 9.444 | 9.353 | 9.399 | 48,255 | +0.05(+0.54%) |
Apr 24, 2018 | 9.308 | 9.359 | 9.308 | 9.348 | 22,861 | +0.04(+0.42%) |
Apr 23, 2018 | 9.336 | 9.336 | 9.263 | 9.308 | 26,617 | -0.01(-0.12%) |
Apr 20, 2018 | 9.438 | 9.438 | 9.320 | 9.320 | 24,055 | -0.12(-1.32%) |
Apr 19, 2018 | 9.438 | 9.472 | 9.387 | 9.444 | 33,248 | -0.07(-0.71%) |
Apr 18, 2018 | 9.427 | 9.511 | 9.427 | 9.511 | 49,957 | +0.05(+0.48%) |
Apr 17, 2018 | 9.359 | 9.500 | 9.359 | 9.466 | 29,170 | +0.12(+1.29%) |
Apr 16, 2018 | 9.331 | 9.365 | 9.299 | 9.346 | 20,222 | +0.03(+0.34%) |
Apr 13, 2018 | 9.393 | 9.476 | 9.286 | 9.314 | 41,395 | -0.08(-0.84%) |
Apr 12, 2018 | 9.506 | 9.534 | 9.376 | 9.393 | 46,244 | -0.08(-0.89%) |
Apr 11, 2018 | 9.422 | 9.478 | 9.399 | 9.478 | 20,661 | +0.06(+0.60%) |
Apr 10, 2018 | 9.618 | 9.618 | 9.371 | 9.422 | 52,476 | -0.08(-0.83%) |
Apr 09, 2018 | 9.472 | 9.562 | 9.467 | 9.500 | 31,964 | +0.03(+0.30%) |
Apr 06, 2018 | 9.517 | 9.562 | 9.427 | 9.472 | 78,710 | -0.01(-0.12%) |
Apr 05, 2018 | 9.522 | 9.522 | 9.455 | 9.483 | 39,511 | +0.02(+0.17%) |
Apr 04, 2018 | 9.365 | 9.509 | 9.355 | 9.467 | 57,549 | +0.11(+1.14%) |
Apr 03, 2018 | 9.337 | 9.377 | 9.337 | 9.360 | 25,406 | +0.03(+0.30%) |