Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.679 | 9.732 | 9.672 | 9.725 | 120,817 | +0.05(+0.47%) |
Jun 28, 2018 | 9.664 | 9.702 | 9.664 | 9.679 | 126,260 | -0.01(-0.08%) |
Jun 27, 2018 | 9.679 | 9.694 | 9.664 | 9.687 | 79,645 | +0.00(+0.00%) |
Jun 26, 2018 | 9.687 | 9.687 | 9.536 | 9.687 | 251,955 | -0.01(-0.08%) |
Jun 25, 2018 | 9.717 | 9.717 | 9.688 | 9.694 | 35,404 | -0.03(-0.31%) |
Jun 22, 2018 | 9.725 | 9.732 | 9.694 | 9.725 | 69,397 | +0.00(+0.00%) |
Jun 21, 2018 | 9.664 | 9.725 | 9.642 | 9.725 | 116,933 | +0.07(+0.70%) |
Jun 20, 2018 | 9.664 | 9.664 | 9.642 | 9.657 | 75,915 | -0.02(-0.23%) |
Jun 19, 2018 | 9.664 | 9.679 | 9.642 | 9.679 | 178,899 | +0.05(+0.47%) |
Jun 18, 2018 | 9.649 | 9.649 | 9.611 | 9.634 | 133,214 | -0.01(-0.08%) |
Jun 15, 2018 | 9.657 | 9.626 | 9.642 | 155,743 | -0.02(-0.16%) | |
Jun 14, 2018 | 9.709 | 9.709 | 9.657 | 9.657 | 68,923 | -0.05(-0.56%) |
Jun 13, 2018 | 9.688 | 9.713 | 9.688 | 9.711 | 75,852 | +0.03(+0.31%) |
Jun 12, 2018 | 9.718 | 9.718 | 9.666 | 9.681 | 110,896 | -0.04(-0.39%) |
Jun 11, 2018 | 9.651 | 9.741 | 9.651 | 9.718 | 116,526 | +0.02(+0.15%) |
Jun 08, 2018 | 9.711 | 9.741 | 9.696 | 9.703 | 124,848 | -0.01(-0.08%) |
Jun 07, 2018 | 9.696 | 9.726 | 9.681 | 9.711 | 119,849 | +0.02(+0.15%) |
Jun 06, 2018 | 9.666 | 9.696 | 108,232 | -0.02(-0.23%) | ||
Jun 05, 2018 | 9.688 | 9.726 | 9.681 | 9.718 | 81,310 | +0.04(+0.39%) |
Jun 04, 2018 | 9.696 | 9.711 | 9.662 | 9.681 | 71,531 | -0.04(-0.39%) |
Jun 01, 2018 | 9.703 | 9.718 | 9.685 | 9.718 | 62,163 | +0.02(+0.23%) |
May 31, 2018 | 9.658 | 9.696 | 9.658 | 9.696 | 85,622 | +0.03(+0.31%) |
May 30, 2018 | 9.651 | 9.673 | 9.628 | 9.666 | 79,508 | +0.01(+0.08%) |
May 29, 2018 | 9.636 | 9.666 | 9.628 | 9.658 | 99,890 | +0.05(+0.47%) |
May 25, 2018 | 9.613 | 9.613 | 9.613 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 9.590 | 9.636 | 9.575 | 9.598 | 83,315 | +0.01(+0.08%) |
May 23, 2018 | 9.553 | 9.590 | 9.553 | 9.590 | 78,673 | +0.07(+0.71%) |
May 22, 2018 | 9.545 | 9.568 | 9.523 | 9.523 | 91,918 | -0.02(-0.24%) |
May 21, 2018 | 9.553 | 9.567 | 9.523 | 9.545 | 111,089 | -0.02(-0.16%) |
May 18, 2018 | 9.515 | 9.560 | 9.515 | 9.560 | 86,742 | +0.04(+0.39%) |
May 17, 2018 | 9.515 | 9.560 | 9.515 | 9.523 | 174,293 | -0.03(-0.31%) |
May 16, 2018 | 9.583 | 9.598 | 9.538 | 9.553 | 185,667 | -0.05(-0.47%) |
May 15, 2018 | 9.605 | 9.606 | 9.583 | 9.598 | 147,021 | -0.01(-0.08%) |
May 14, 2018 | 9.613 | 9.628 | 9.605 | 9.605 | 110,081 | +0.02(+0.22%) |
May 11, 2018 | 9.584 | 9.614 | 9.547 | 9.584 | 149,800 | +0.00(+0.00%) |
May 10, 2018 | 9.592 | 9.592 | 9.539 | 9.584 | 99,272 | +0.01(+0.16%) |
May 09, 2018 | 9.569 | 9.599 | 9.554 | 9.569 | 98,439 | -0.01(-0.08%) |
May 08, 2018 | 9.562 | 9.606 | 9.562 | 9.577 | 89,673 | +0.00(+0.00%) |
May 07, 2018 | 9.569 | 9.592 | 9.562 | 9.577 | 125,493 | +0.01(+0.16%) |
May 04, 2018 | 9.644 | 9.644 | 9.562 | 9.562 | 73,647 | -0.05(-0.54%) |
May 03, 2018 | 9.547 | 9.629 | 9.547 | 9.614 | 122,238 | +0.07(+0.78%) |
May 02, 2018 | 9.539 | 9.569 | 9.539 | 9.539 | 113,158 | +0.00(+0.00%) |
May 01, 2018 | 9.562 | 9.584 | 9.539 | 9.539 | 132,122 | -0.01(-0.16%) |
Apr 30, 2018 | 9.584 | 9.584 | 9.547 | 9.554 | 79,403 | -0.03(-0.31%) |
Apr 27, 2018 | 9.569 | 9.592 | 9.509 | 9.584 | 210,409 | +0.06(+0.59%) |
Apr 26, 2018 | 9.554 | 9.584 | 9.524 | 9.528 | 91,803 | -0.05(-0.51%) |
Apr 25, 2018 | 9.569 | 9.577 | 9.539 | 9.577 | 99,548 | -0.01(-0.16%) |
Apr 24, 2018 | 9.569 | 9.592 | 9.554 | 9.592 | 120,214 | +0.04(+0.47%) |
Apr 23, 2018 | 9.539 | 9.562 | 9.539 | 9.547 | 78,132 | +0.00(+0.00%) |
Apr 20, 2018 | 9.599 | 9.615 | 9.547 | 9.547 | 142,366 | -0.08(-0.85%) |
Apr 19, 2018 | 9.614 | 9.629 | 9.599 | 9.629 | 128,263 | -0.01(-0.08%) |
Apr 18, 2018 | 9.584 | 9.674 | 9.577 | 9.636 | 197,280 | +0.04(+0.39%) |
Apr 17, 2018 | 9.592 | 9.610 | 9.580 | 9.599 | 83,952 | +0.01(+0.08%) |
Apr 16, 2018 | 9.621 | 9.629 | 9.592 | 9.592 | 115,613 | -0.04(-0.47%) |
Apr 13, 2018 | 9.629 | 9.636 | 9.599 | 9.636 | 127,741 | +0.02(+0.22%) |
Apr 12, 2018 | 9.623 | 9.623 | 9.589 | 9.615 | 157,253 | -0.01(-0.15%) |
Apr 11, 2018 | 9.652 | 9.652 | 9.593 | 9.630 | 146,532 | +0.01(+0.08%) |
Apr 10, 2018 | 9.600 | 9.637 | 9.600 | 9.623 | 107,552 | +0.01(+0.08%) |
Apr 09, 2018 | 9.615 | 9.645 | 9.578 | 9.615 | 122,114 | +0.00(+0.00%) |
Apr 06, 2018 | 9.667 | 9.667 | 9.563 | 9.615 | 337,964 | -0.01(-0.08%) |
Apr 05, 2018 | 9.570 | 9.630 | 9.570 | 9.623 | 135,714 | +0.03(+0.31%) |
Apr 04, 2018 | 9.585 | 9.615 | 9.556 | 9.593 | 115,676 | +0.01(+0.16%) |
Apr 03, 2018 | 9.585 | 9.585 | 9.563 | 9.578 | 126,647 | +0.01(+0.08%) |