Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.030 | 9.030 | 9.030 | 0 | -0.10(-1.10%) | |
Jun 28, 2018 | 8.990 | 9.290 | 8.700 | 9.130 | 30,727 | +0.13(+1.44%) |
Jun 27, 2018 | 9.150 | 9.220 | 8.910 | 9.000 | 15,478 | -0.04(-0.44%) |
Jun 26, 2018 | 8.730 | 9.250 | 8.590 | 9.040 | 52,158 | +0.31(+3.55%) |
Jun 25, 2018 | 8.400 | 9.000 | 8.400 | 8.730 | 149,733 | +0.38(+4.55%) |
Jun 22, 2018 | 9.560 | 10.27 | 7.550 | 8.350 | 744,437 | -1.21(-12.66%) |
Jun 21, 2018 | 9.600 | 9.740 | 9.480 | 9.560 | 112,840 | -0.04(-0.42%) |
Jun 20, 2018 | 9.720 | 9.800 | 9.570 | 9.600 | 29,871 | -0.13(-1.34%) |
Jun 19, 2018 | 9.790 | 9.920 | 9.420 | 9.730 | 59,221 | -0.10(-1.02%) |
Jun 18, 2018 | 9.790 | 9.850 | 9.340 | 9.830 | 67,380 | +0.02(+0.20%) |
Jun 15, 2018 | 10.11 | 9.780 | 9.810 | 11,245 | -0.30(-2.97%) | |
Jun 14, 2018 | 9.940 | 10.15 | 9.940 | 10.11 | 67,919 | +0.05(+0.50%) |
Jun 13, 2018 | 10.06 | 10.08 | 9.970 | 10.06 | 27,556 | +0.06(+0.60%) |
Jun 12, 2018 | 10.02 | 10.09 | 9.960 | 10.00 | 45,909 | +0.03(+0.30%) |
Jun 11, 2018 | 9.880 | 10.05 | 9.880 | 9.970 | 192,985 | +0.20(+2.05%) |
Jun 08, 2018 | 9.710 | 9.830 | 9.670 | 9.770 | 16,325 | +0.06(+0.62%) |
Jun 07, 2018 | 9.560 | 9.800 | 9.330 | 9.710 | 36,429 | +0.17(+1.78%) |
Jun 06, 2018 | 9.580 | 9.640 | 9.520 | 9.540 | 11,873 | -0.04(-0.42%) |
Jun 05, 2018 | 9.540 | 9.600 | 9.350 | 9.580 | 18,947 | +0.03(+0.31%) |
Jun 04, 2018 | 9.560 | 9.600 | 9.480 | 9.550 | 14,251 | +0.00(+0.00%) |
Jun 01, 2018 | 9.330 | 9.670 | 9.250 | 9.550 | 216,514 | +0.24(+2.58%) |
May 31, 2018 | 8.950 | 9.310 | 8.820 | 9.310 | 239,409 | +0.30(+3.33%) |
May 30, 2018 | 8.930 | 9.070 | 8.620 | 9.010 | 193,318 | +0.06(+0.67%) |
May 29, 2018 | 8.770 | 8.950 | 8.770 | 8.950 | 17,085 | +0.05(+0.56%) |
May 28, 2018 | 9.120 | 9.120 | 8.780 | 8.900 | 11,847 | -0.10(-1.11%) |
May 25, 2018 | 8.870 | 9.160 | 8.650 | 9.000 | 28,052 | +0.15(+1.69%) |
May 24, 2018 | 8.520 | 8.850 | 8.390 | 8.850 | 188,680 | +0.34(+4.00%) |
May 23, 2018 | 8.340 | 8.590 | 8.280 | 8.510 | 21,347 | +0.23(+2.78%) |
May 22, 2018 | 8.250 | 8.340 | 8.250 | 8.280 | 56,153 | +0.04(+0.49%) |
May 18, 2018 | 8.240 | 8.240 | 8.240 | 0 | +0.24(+3.00%) | |
May 17, 2018 | 7.710 | 8.000 | 7.710 | 8.000 | 271,882 | +0.21(+2.70%) |
May 16, 2018 | 7.690 | 7.790 | 7.200 | 7.790 | 25,099 | +0.04(+0.52%) |
May 15, 2018 | 7.810 | 8.000 | 7.690 | 7.750 | 27,403 | -0.11(-1.40%) |
May 14, 2018 | 7.400 | 7.900 | 7.370 | 7.860 | 484,864 | +0.62(+8.56%) |
May 11, 2018 | 7.150 | 7.340 | 6.780 | 7.240 | 478,024 | +0.09(+1.26%) |
May 10, 2018 | 7.200 | 7.200 | 6.880 | 7.150 | 25,738 | +0.10(+1.42%) |
May 09, 2018 | 7.050 | 7.050 | 6.900 | 7.050 | 3,731 | -0.09(-1.26%) |
May 08, 2018 | 6.820 | 7.240 | 6.820 | 7.140 | 9,243 | +0.24(+3.48%) |
May 07, 2018 | 6.750 | 6.900 | 6.750 | 6.900 | 173,429 | +0.15(+2.22%) |
May 04, 2018 | 6.750 | 6.830 | 6.750 | 6.750 | 3,704 | -0.01(-0.15%) |
May 03, 2018 | 6.830 | 6.860 | 6.760 | 6.760 | 3,129 | -0.07(-1.02%) |
May 02, 2018 | 6.720 | 6.960 | 6.720 | 6.830 | 2,738 | -0.15(-2.15%) |
May 01, 2018 | 7.000 | 7.020 | 6.970 | 6.980 | 22,932 | -0.03(-0.43%) |
Apr 30, 2018 | 6.770 | 7.010 | 6.730 | 7.010 | 8,053 | +0.18(+2.64%) |
Apr 27, 2018 | 6.870 | 6.880 | 6.780 | 6.830 | 1,120 | -0.16(-2.29%) |
Apr 26, 2018 | 6.750 | 6.990 | 6.750 | 6.990 | 1,346 | +0.17(+2.49%) |
Apr 25, 2018 | 6.800 | 6.940 | 6.800 | 6.820 | 2,018 | -0.17(-2.43%) |
Apr 24, 2018 | 7.160 | 7.160 | 6.990 | 6.990 | 1,442 | -0.17(-2.37%) |
Apr 23, 2018 | 7.230 | 7.250 | 7.150 | 7.160 | 7,965 | +0.01(+0.14%) |
Apr 20, 2018 | 7.250 | 7.250 | 7.150 | 7.150 | 3,811 | -0.14(-1.92%) |
Apr 19, 2018 | 7.250 | 7.300 | 7.190 | 7.290 | 9,387 | +0.01(+0.14%) |
Apr 18, 2018 | 7.120 | 7.360 | 7.120 | 7.280 | 2,938 | +0.00(+0.00%) |
Apr 17, 2018 | 7.110 | 7.290 | 7.080 | 7.280 | 6,562 | +0.06(+0.83%) |
Apr 16, 2018 | 6.980 | 7.330 | 6.970 | 7.220 | 15,215 | +0.26(+3.74%) |
Apr 13, 2018 | 6.830 | 7.170 | 6.830 | 6.960 | 284,716 | +0.08(+1.16%) |
Apr 12, 2018 | 6.850 | 6.880 | 6.850 | 6.880 | 1,943 | -0.02(-0.29%) |
Apr 11, 2018 | 6.880 | 6.910 | 6.660 | 6.900 | 104,528 | +0.02(+0.29%) |
Apr 10, 2018 | 6.960 | 6.970 | 6.870 | 6.880 | 9,417 | -0.07(-1.01%) |
Apr 09, 2018 | 7.000 | 7.000 | 6.880 | 6.950 | 4,090 | -0.04(-0.57%) |
Apr 06, 2018 | 6.990 | 6.990 | 6.940 | 6.990 | 1,905 | +0.01(+0.14%) |
Apr 05, 2018 | 6.920 | 6.980 | 6.880 | 6.980 | 57,373 | +0.05(+0.72%) |
Apr 04, 2018 | 6.880 | 6.960 | 6.880 | 6.930 | 3,079 | +0.01(+0.14%) |
Apr 03, 2018 | 6.800 | 6.920 | 6.760 | 6.920 | 2,573 | +0.02(+0.29%) |