Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.53 | 10.61 | 10.35 | 10.35 | 892,923 | -0.16(-1.50%) |
Jun 28, 2018 | 10.67 | 10.70 | 10.49 | 10.51 | 1,045,073 | -0.07(-0.65%) |
Jun 27, 2018 | 10.56 | 10.77 | 10.55 | 10.58 | 954,714 | -0.01(-0.09%) |
Jun 26, 2018 | 10.61 | 10.71 | 10.46 | 10.59 | 1,044,430 | -0.01(-0.09%) |
Jun 25, 2018 | 10.45 | 10.65 | 10.35 | 10.60 | 1,623,626 | +0.17(+1.61%) |
Jun 22, 2018 | 10.11 | 10.43 | 9.975 | 10.43 | 2,277,536 | +0.29(+2.82%) |
Jun 21, 2018 | 10.17 | 10.22 | 10.01 | 10.14 | 1,068,959 | +0.01(+0.10%) |
Jun 20, 2018 | 9.946 | 10.15 | 9.778 | 10.13 | 961,083 | +0.18(+1.78%) |
Jun 19, 2018 | 9.916 | 10.06 | 9.857 | 9.956 | 855,743 | +0.02(+0.20%) |
Jun 18, 2018 | 9.808 | 9.946 | 9.695 | 9.936 | 857,558 | +0.08(+0.80%) |
Jun 15, 2018 | 9.897 | 9.621 | 9.857 | 1,757,040 | +0.20(+2.04%) | |
Jun 14, 2018 | 9.739 | 9.739 | 9.522 | 9.660 | 2,047,363 | -0.07(-0.71%) |
Jun 13, 2018 | 9.749 | 9.798 | 9.631 | 9.729 | 819,600 | -0.01(-0.10%) |
Jun 12, 2018 | 9.798 | 9.916 | 9.586 | 9.739 | 952,636 | -0.03(-0.30%) |
Jun 11, 2018 | 9.572 | 9.838 | 9.542 | 9.769 | 660,709 | +0.21(+2.16%) |
Jun 08, 2018 | 9.503 | 9.690 | 9.473 | 9.562 | 741,021 | +0.09(+0.94%) |
Jun 07, 2018 | 9.335 | 9.788 | 9.286 | 9.473 | 914,300 | +0.04(+0.42%) |
Jun 06, 2018 | 9.217 | 9.434 | 960,644 | +0.04(+0.42%) | ||
Jun 05, 2018 | 9.552 | 9.562 | 9.227 | 9.394 | 1,327,452 | -0.16(-1.65%) |
Jun 04, 2018 | 9.444 | 9.611 | 9.444 | 9.552 | 764,064 | +0.12(+1.25%) |
Jun 01, 2018 | 9.434 | 9.453 | 9.247 | 9.434 | 1,184,611 | +0.01(+0.10%) |
May 31, 2018 | 9.847 | 9.847 | 9.325 | 9.424 | 1,254,578 | -0.42(-4.30%) |
May 30, 2018 | 9.650 | 9.877 | 9.547 | 9.847 | 764,576 | +0.27(+2.77%) |
May 29, 2018 | 9.503 | 9.734 | 9.483 | 9.582 | 1,211,168 | +0.03(+0.31%) |
May 25, 2018 | 9.552 | 9.552 | 9.552 | 0 | +0.17(+1.78%) | |
May 24, 2018 | 9.335 | 9.434 | 9.178 | 9.385 | 886,212 | +0.02(+0.21%) |
May 23, 2018 | 9.719 | 9.719 | 9.345 | 9.365 | 1,186,023 | -0.37(-3.84%) |
May 22, 2018 | 9.759 | 10.06 | 9.690 | 9.739 | 2,123,776 | +0.10(+1.02%) |
May 21, 2018 | 9.916 | 9.926 | 9.621 | 9.641 | 1,427,678 | -0.27(-2.68%) |
May 18, 2018 | 9.956 | 9.985 | 9.803 | 9.906 | 1,032,974 | -0.07(-0.69%) |
May 17, 2018 | 9.956 | 10.05 | 9.897 | 9.975 | 1,067,594 | +0.09(+0.89%) |
May 16, 2018 | 9.839 | 9.966 | 9.780 | 9.888 | 1,272,016 | +0.05(+0.50%) |
May 15, 2018 | 9.829 | 9.985 | 9.702 | 9.839 | 1,310,868 | +0.05(+0.50%) |
May 14, 2018 | 9.878 | 9.927 | 9.546 | 9.790 | 2,701,942 | -0.43(-4.20%) |
May 11, 2018 | 10.06 | 10.28 | 10.02 | 10.22 | 1,779,002 | +0.21(+2.05%) |
May 10, 2018 | 10.00 | 10.06 | 9.839 | 10.01 | 1,379,911 | +0.06(+0.59%) |
May 09, 2018 | 9.595 | 9.961 | 9.556 | 9.956 | 2,731,698 | +0.44(+4.62%) |
May 08, 2018 | 8.687 | 9.585 | 8.648 | 9.517 | 4,574,761 | +1.38(+16.91%) |
May 07, 2018 | 8.228 | 8.297 | 8.043 | 8.140 | 1,390,216 | -0.06(-0.71%) |
May 04, 2018 | 7.994 | 8.316 | 7.955 | 8.199 | 1,068,667 | +0.22(+2.82%) |
May 03, 2018 | 8.131 | 8.131 | 7.945 | 7.974 | 1,309,490 | -0.11(-1.33%) |
May 02, 2018 | 8.326 | 8.326 | 8.053 | 8.082 | 975,563 | -0.20(-2.47%) |
May 01, 2018 | 8.404 | 8.423 | 8.204 | 8.287 | 867,900 | -0.12(-1.39%) |
Apr 30, 2018 | 8.570 | 8.658 | 8.326 | 8.404 | 1,580,270 | -0.16(-1.82%) |
Apr 27, 2018 | 8.638 | 8.770 | 8.550 | 8.560 | 913,731 | -0.06(-0.68%) |
Apr 26, 2018 | 8.502 | 8.677 | 8.332 | 8.619 | 1,499,572 | +0.09(+1.03%) |
Apr 25, 2018 | 8.199 | 8.541 | 8.199 | 8.531 | 753,707 | +0.18(+2.10%) |
Apr 24, 2018 | 8.316 | 8.384 | 8.258 | 8.355 | 871,351 | +0.05(+0.59%) |
Apr 23, 2018 | 8.297 | 8.306 | 8.170 | 8.306 | 906,716 | +0.06(+0.71%) |
Apr 20, 2018 | 8.316 | 8.384 | 8.179 | 8.248 | 996,862 | -0.08(-0.94%) |
Apr 19, 2018 | 8.384 | 8.463 | 8.228 | 8.326 | 707,935 | -0.12(-1.39%) |
Apr 18, 2018 | 8.277 | 8.589 | 8.258 | 8.443 | 1,438,722 | +0.18(+2.13%) |
Apr 17, 2018 | 8.004 | 8.306 | 8.004 | 8.267 | 2,101,774 | +0.30(+3.80%) |
Apr 16, 2018 | 8.414 | 8.482 | 7.955 | 7.965 | 3,596,041 | -0.77(-8.83%) |
Apr 13, 2018 | 8.628 | 8.765 | 8.609 | 8.736 | 726,215 | +0.13(+1.47%) |
Apr 12, 2018 | 8.667 | 8.726 | 8.589 | 8.609 | 912,095 | -0.06(-0.68%) |
Apr 11, 2018 | 8.687 | 8.775 | 8.580 | 8.667 | 813,918 | -0.05(-0.56%) |
Apr 10, 2018 | 8.804 | 8.838 | 8.687 | 8.716 | 974,206 | +0.00(+0.00%) |
Apr 09, 2018 | 8.707 | 8.794 | 8.536 | 8.716 | 917,414 | +0.01(+0.11%) |
Apr 06, 2018 | 8.550 | 8.882 | 8.550 | 8.707 | 1,098,296 | +0.11(+1.25%) |
Apr 05, 2018 | 8.570 | 8.628 | 8.404 | 8.599 | 980,315 | +0.12(+1.38%) |
Apr 04, 2018 | 8.150 | 8.570 | 8.062 | 8.482 | 1,433,460 | +0.29(+3.58%) |
Apr 03, 2018 | 8.150 | 8.218 | 7.984 | 8.189 | 2,456,039 | +0.05(+0.60%) |