Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.676 | 8.793 | 8.509 | 8.513 | 5,514 | -0.32(-3.64%) |
Jun 28, 2018 | 8.978 | 8.978 | 8.827 | 8.834 | 8,176 | -0.03(-0.35%) |
Jun 27, 2018 | 8.881 | 8.889 | 8.865 | 8.865 | 5,703 | +0.04(+0.44%) |
Jun 25, 2018 | 8.827 | 8.827 | 8.827 | 10 | -0.19(-2.06%) | |
Jun 22, 2018 | 8.827 | 9.013 | 8.827 | 9.013 | 4,668 | -0.02(-0.21%) |
Jun 21, 2018 | 9.031 | 9.031 | 9.031 | 9.031 | 401 | -0.03(-0.31%) |
Jun 20, 2018 | 8.788 | 9.059 | 8.788 | 9.059 | 20,947 | +0.27(+3.08%) |
Jun 19, 2018 | 8.788 | 9.059 | 8.788 | 8.788 | 8,305 | -0.06(-0.63%) |
Jun 18, 2018 | 8.865 | 8.865 | 8.842 | 8.844 | 3,236 | -0.08(-0.85%) |
Jun 15, 2018 | 8.912 | 8.920 | 8.912 | 8.920 | 944 | +0.09(+1.05%) |
Jun 14, 2018 | 8.827 | 8.827 | 8.827 | 8.827 | 825 | +0.05(+0.53%) |
Jun 13, 2018 | 8.796 | 8.796 | 8.780 | 8.780 | 12,920 | -0.09(-0.96%) |
Jun 12, 2018 | 8.865 | 8.865 | 8.865 | 8.865 | 1,611 | -0.02(-0.24%) |
Jun 11, 2018 | 9.007 | 9.007 | 8.827 | 8.887 | 6,652 | -0.09(-1.06%) |
Jun 07, 2018 | 8.982 | 8.982 | 8.982 | 125 | +0.00(+0.00%) | |
Jun 06, 2018 | 9.051 | 9.059 | 8.982 | 8.982 | 1,090 | -0.07(-0.77%) |
Jun 05, 2018 | 9.051 | 9.051 | 9.051 | 9.051 | 390 | +0.03(+0.32%) |
Jun 04, 2018 | 8.982 | 9.022 | 8.982 | 9.022 | 3,009 | -0.04(-0.41%) |
Jun 01, 2018 | 9.059 | 9.059 | 9.059 | 9.059 | 264 | +0.05(+0.53%) |
May 31, 2018 | 9.011 | 9.011 | 9.011 | 9.011 | 405 | +0.03(+0.33%) |
May 30, 2018 | 8.982 | 9.005 | 8.982 | 8.982 | 3,332 | -0.03(-0.35%) |
May 29, 2018 | 9.077 | 9.077 | 8.982 | 9.013 | 5,615 | -0.04(-0.47%) |
May 25, 2018 | 9.056 | 9.056 | 9.056 | 0 | -0.00(-0.03%) | |
May 22, 2018 | 9.059 | 9.059 | 9.059 | 0 | +0.04(+0.42%) | |
May 18, 2018 | 9.021 | 9.021 | 9.021 | 116 | -0.04(-0.41%) | |
May 17, 2018 | 9.058 | 9.058 | 9.013 | 9.058 | 2,882 | -0.19(-2.02%) |
May 16, 2018 | 9.245 | 9.245 | 9.176 | 9.245 | 1,530 | +0.03(+0.34%) |
May 15, 2018 | 9.291 | 9.291 | 9.007 | 9.214 | 4,670 | -0.02(-0.21%) |
May 14, 2018 | 9.038 | 9.233 | 9.038 | 9.233 | 9,831 | -0.04(-0.43%) |
May 11, 2018 | 9.272 | 9.291 | 9.272 | 9.273 | 11,769 | +0.06(+0.64%) |
May 10, 2018 | 9.214 | 9.214 | 9.144 | 9.214 | 2,909 | +0.04(+0.44%) |
May 09, 2018 | 9.173 | 9.173 | 9.173 | 9.173 | 563 | +0.09(+0.99%) |
May 07, 2018 | 9.083 | 9.083 | 9.083 | 2 | -0.05(-0.58%) | |
May 04, 2018 | 9.048 | 9.136 | 9.020 | 9.136 | 4,721 | +0.08(+0.92%) |
May 03, 2018 | 9.059 | 9.059 | 9.054 | 9.054 | 902 | -0.08(-0.91%) |
May 02, 2018 | 9.136 | 9.136 | 9.136 | 9.136 | 2,434 | +0.10(+1.07%) |
May 01, 2018 | 9.040 | 9.040 | 9.040 | 9.040 | 388 | -0.14(-1.48%) |
Apr 30, 2018 | 9.175 | 9.175 | 9.175 | 9.175 | 10,864 | +0.00(+0.01%) |
Apr 27, 2018 | 9.067 | 9.174 | 9.067 | 9.174 | 725 | -0.00(-0.01%) |
Apr 26, 2018 | 9.175 | 9.175 | 9.175 | 9.175 | 2,789 | +0.23(+2.60%) |
Apr 25, 2018 | 9.020 | 9.020 | 8.943 | 8.943 | 3,800 | -0.08(-0.93%) |
Apr 23, 2018 | 9.027 | 9.027 | 9.027 | 72 | -0.11(-1.20%) | |
Apr 20, 2018 | 9.214 | 9.214 | 9.136 | 9.136 | 1,060 | -0.01(-0.09%) |
Apr 19, 2018 | 9.144 | 9.144 | 9.144 | 9.144 | 440 | +0.10(+1.15%) |
Apr 18, 2018 | 9.290 | 9.290 | 9.040 | 9.040 | 3,379 | -0.25(-2.68%) |
Apr 17, 2018 | 9.175 | 9.290 | 9.175 | 9.289 | 5,694 | +0.11(+1.25%) |
Apr 16, 2018 | 9.190 | 9.290 | 9.175 | 9.175 | 13,991 | -0.15(-1.62%) |
Apr 13, 2018 | 9.290 | 9.326 | 9.290 | 9.326 | 4,253 | +0.04(+0.39%) |
Apr 09, 2018 | 9.290 | 9.290 | 9.290 | 122 | +0.03(+0.35%) | |
Apr 06, 2018 | 9.193 | 9.258 | 9.193 | 9.258 | 1,228 | -0.03(-0.35%) |
Apr 04, 2018 | 9.290 | 9.290 | 9.290 | 72 | +0.12(+1.26%) |