Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.315 | 8.426 | 8.270 | 8.382 | 22,421 | +0.04(+0.54%) |
Jun 28, 2018 | 8.136 | 8.493 | 8.136 | 8.337 | 28,271 | +0.22(+2.75%) |
Jun 27, 2018 | 8.449 | 8.583 | 8.113 | 8.113 | 14,663 | -0.34(-3.97%) |
Jun 26, 2018 | 8.404 | 8.538 | 8.180 | 8.449 | 26,542 | +0.29(+3.56%) |
Jun 25, 2018 | 8.158 | 8.382 | 8.136 | 8.158 | 19,748 | -0.09(-1.08%) |
Jun 22, 2018 | 8.386 | 8.386 | 8.201 | 8.247 | 17,006 | -0.13(-1.60%) |
Jun 21, 2018 | 8.516 | 8.516 | 8.382 | 8.382 | 12,840 | +0.07(+0.81%) |
Jun 20, 2018 | 8.605 | 8.717 | 8.315 | 8.315 | 16,706 | -0.29(-3.38%) |
Jun 19, 2018 | 8.516 | 8.676 | 8.371 | 8.605 | 21,636 | -0.09(-1.03%) |
Jun 18, 2018 | 8.762 | 9.030 | 8.538 | 8.694 | 25,652 | -0.16(-1.77%) |
Jun 15, 2018 | 8.627 | 8.627 | 8.851 | 36,795 | +0.22(+2.59%) | |
Jun 14, 2018 | 8.493 | 8.896 | 8.315 | 8.627 | 92,291 | +0.16(+1.85%) |
Jun 13, 2018 | 8.426 | 8.605 | 8.203 | 8.471 | 93,537 | +0.00(+0.00%) |
Jun 12, 2018 | 8.585 | 8.672 | 8.247 | 8.471 | 96,007 | -0.11(-1.30%) |
Jun 11, 2018 | 8.694 | 8.851 | 8.315 | 8.583 | 61,131 | -0.11(-1.29%) |
Jun 08, 2018 | 8.806 | 8.896 | 8.627 | 8.694 | 37,141 | -0.25(-2.75%) |
Jun 07, 2018 | 8.806 | 9.030 | 8.627 | 8.940 | 125,442 | +0.13(+1.52%) |
Jun 06, 2018 | 8.247 | 8.896 | 8.046 | 8.806 | 119,783 | +0.56(+6.78%) |
Jun 05, 2018 | 8.873 | 8.940 | 7.722 | 8.247 | 244,536 | -0.69(-7.75%) |
Jun 04, 2018 | 9.633 | 9.656 | 8.896 | 8.940 | 165,732 | -0.76(-7.83%) |
Jun 01, 2018 | 9.946 | 10.21 | 9.231 | 9.700 | 104,401 | -0.36(-3.56%) |
May 31, 2018 | 9.702 | 10.19 | 9.212 | 10.06 | 69,393 | +0.42(+4.39%) |
May 30, 2018 | 9.012 | 9.702 | 9.012 | 9.635 | 189,983 | +0.80(+9.07%) |
May 29, 2018 | 11.15 | 11.48 | 8.656 | 8.834 | 381,045 | -2.63(-22.91%) |
May 25, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.20(+1.78%) | |
May 24, 2018 | 10.93 | 11.28 | 10.81 | 11.26 | 26,548 | +0.31(+2.85%) |
May 23, 2018 | 10.88 | 11.04 | 10.86 | 10.95 | 25,564 | -0.11(-1.01%) |
May 22, 2018 | 11.13 | 11.17 | 10.86 | 11.06 | 16,971 | +0.00(+0.00%) |
May 21, 2018 | 11.04 | 11.17 | 10.90 | 11.06 | 27,330 | +0.02(+0.20%) |
May 18, 2018 | 10.99 | 11.08 | 10.90 | 11.04 | 26,577 | +0.07(+0.61%) |
May 17, 2018 | 10.93 | 11.13 | 10.84 | 10.97 | 47,717 | +0.07(+0.61%) |
May 16, 2018 | 11.04 | 11.08 | 10.84 | 10.90 | 25,853 | -0.04(-0.41%) |
May 15, 2018 | 10.93 | 11.06 | 10.85 | 10.95 | 34,752 | -0.02(-0.20%) |
May 14, 2018 | 10.97 | 11.30 | 10.90 | 10.97 | 41,234 | -0.02(-0.20%) |
May 11, 2018 | 11.29 | 11.46 | 10.79 | 10.99 | 93,472 | -0.31(-2.76%) |
May 10, 2018 | 11.26 | 11.46 | 11.24 | 11.30 | 33,176 | +0.09(+0.79%) |
May 09, 2018 | 11.17 | 11.35 | 11.11 | 11.21 | 46,355 | -0.09(-0.79%) |
May 08, 2018 | 10.99 | 11.30 | 10.91 | 11.30 | 18,113 | +0.31(+2.83%) |
May 07, 2018 | 11.04 | 11.15 | 10.17 | 10.99 | 36,268 | -0.02(-0.20%) |
May 04, 2018 | 10.86 | 11.13 | 10.73 | 11.01 | 16,086 | +0.18(+1.64%) |
May 03, 2018 | 10.99 | 10.99 | 10.79 | 10.84 | 20,521 | -0.18(-1.62%) |
May 02, 2018 | 10.95 | 11.13 | 10.79 | 11.01 | 20,072 | +0.11(+1.02%) |
May 01, 2018 | 10.77 | 11.13 | 10.68 | 10.90 | 29,824 | +0.09(+0.82%) |
Apr 30, 2018 | 10.93 | 11.13 | 10.68 | 10.81 | 32,100 | -0.04(-0.41%) |
Apr 27, 2018 | 11.46 | 11.66 | 10.77 | 10.86 | 90,165 | -0.60(-5.24%) |
Apr 26, 2018 | 11.13 | 11.46 | 10.90 | 11.46 | 68,719 | +0.33(+3.00%) |
Apr 25, 2018 | 10.93 | 11.48 | 10.56 | 11.13 | 37,084 | +0.11(+1.01%) |
Apr 24, 2018 | 11.39 | 11.53 | 10.81 | 11.01 | 34,015 | -0.47(-4.07%) |
Apr 23, 2018 | 11.48 | 11.77 | 11.42 | 11.48 | 45,593 | +0.02(+0.19%) |
Apr 20, 2018 | 11.62 | 11.79 | 11.46 | 11.46 | 30,613 | -0.27(-2.28%) |
Apr 19, 2018 | 11.53 | 11.77 | 11.37 | 11.73 | 33,572 | +0.29(+2.53%) |
Apr 18, 2018 | 11.62 | 11.84 | 11.42 | 11.44 | 93,946 | -0.16(-1.34%) |
Apr 17, 2018 | 11.75 | 11.77 | 11.50 | 11.59 | 114,255 | -0.07(-0.57%) |
Apr 16, 2018 | 11.50 | 11.70 | 11.24 | 11.66 | 68,607 | +0.20(+1.75%) |
Apr 13, 2018 | 11.48 | 11.53 | 11.19 | 11.46 | 50,386 | +0.02(+0.19%) |
Apr 12, 2018 | 11.53 | 11.86 | 11.33 | 11.44 | 82,541 | +0.04(+0.39%) |
Apr 11, 2018 | 11.24 | 11.57 | 11.24 | 11.39 | 70,506 | +0.18(+1.59%) |
Apr 10, 2018 | 10.95 | 11.24 | 10.75 | 11.21 | 70,598 | +0.47(+4.35%) |
Apr 09, 2018 | 10.88 | 10.95 | 10.48 | 10.75 | 48,721 | -0.16(-1.43%) |
Apr 06, 2018 | 10.73 | 11.01 | 10.43 | 10.90 | 53,462 | +0.18(+1.66%) |
Apr 05, 2018 | 10.86 | 10.86 | 9.858 | 10.73 | 223,315 | -0.18(-1.63%) |
Apr 04, 2018 | 10.88 | 11.19 | 10.46 | 10.90 | 98,395 | -0.22(-2.00%) |
Apr 03, 2018 | 10.86 | 11.78 | 10.86 | 11.13 | 71,917 | +0.18(+1.63%) |