Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.218 | 9.280 | 8.905 | 8.968 | 13,108 | -0.53(-5.59%) |
Jun 28, 2018 | 9.593 | 9.593 | 9.499 | 9.499 | 26,709 | -0.01(-0.14%) |
Jun 27, 2018 | 9.513 | 9.606 | 9.513 | 9.513 | 4,193 | -0.02(-0.26%) |
Jun 26, 2018 | 9.556 | 9.556 | 9.529 | 9.538 | 9,621 | +0.02(+0.26%) |
Jun 25, 2018 | 9.513 | 9.556 | 9.513 | 9.513 | 10,742 | +0.00(+0.00%) |
Jun 22, 2018 | 9.513 | 9.554 | 9.513 | 9.513 | 3,271 | -0.03(-0.33%) |
Jun 21, 2018 | 9.516 | 9.544 | 9.513 | 9.544 | 19,068 | -0.01(-0.10%) |
Jun 20, 2018 | 9.513 | 9.571 | 9.513 | 9.553 | 1,592 | +0.01(+0.10%) |
Jun 19, 2018 | 9.523 | 9.544 | 9.513 | 9.544 | 8,377 | +0.00(+0.00%) |
Jun 18, 2018 | 9.513 | 9.544 | 9.513 | 9.544 | 4,067 | +0.00(+0.00%) |
Jun 15, 2018 | 9.544 | 9.544 | 9.544 | 2,282 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.575 | 9.612 | 9.544 | 9.544 | 929 | -0.04(-0.42%) |
Jun 13, 2018 | 9.606 | 9.606 | 9.516 | 9.584 | 5,547 | -0.02(-0.16%) |
Jun 12, 2018 | 9.541 | 9.606 | 9.513 | 9.600 | 13,223 | +0.06(+0.59%) |
Jun 11, 2018 | 9.603 | 9.603 | 9.544 | 9.544 | 2,293 | -0.02(-0.17%) |
Jun 08, 2018 | 9.544 | 9.560 | 9.544 | 9.560 | 2,184 | -0.05(-0.48%) |
Jun 07, 2018 | 9.513 | 9.606 | 9.513 | 9.606 | 12,603 | +0.03(+0.32%) |
Jun 06, 2018 | 9.575 | 9.575 | 2,859 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.544 | 9.544 | 9.513 | 9.513 | 3,374 | +0.00(+0.00%) |
Jun 04, 2018 | 9.513 | 9.532 | 9.513 | 9.513 | 4,114 | +0.00(+0.00%) |
Jun 01, 2018 | 9.513 | 9.575 | 9.513 | 9.513 | 7,861 | +0.06(+0.66%) |
May 31, 2018 | 9.388 | 9.503 | 9.388 | 9.451 | 6,996 | +0.06(+0.66%) |
May 30, 2018 | 9.298 | 9.388 | 9.298 | 9.388 | 24,270 | +0.16(+1.70%) |
May 29, 2018 | 9.385 | 9.385 | 9.200 | 9.231 | 10,863 | -0.09(-0.99%) |
May 25, 2018 | 9.324 | 9.324 | 9.324 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.255 | 9.293 | 9.231 | 9.234 | 1,792 | +0.03(+0.37%) |
May 23, 2018 | 9.326 | 9.395 | 9.200 | 9.200 | 3,422 | -0.06(-0.63%) |
May 22, 2018 | 9.262 | 9.262 | 9.200 | 9.259 | 11,801 | +0.03(+0.30%) |
May 21, 2018 | 9.262 | 9.376 | 9.231 | 9.231 | 8,500 | -0.03(-0.33%) |
May 18, 2018 | 9.324 | 9.324 | 9.200 | 9.262 | 10,541 | -0.20(-2.16%) |
May 17, 2018 | 9.416 | 9.487 | 9.416 | 9.467 | 2,634 | +0.08(+0.90%) |
May 16, 2018 | 9.385 | 9.447 | 9.382 | 9.382 | 7,514 | -0.10(-1.06%) |
May 15, 2018 | 9.385 | 9.483 | 9.385 | 9.483 | 1,284 | +0.02(+0.22%) |
May 14, 2018 | 9.385 | 9.463 | 9.385 | 9.463 | 8,680 | +0.08(+0.82%) |
May 11, 2018 | 9.385 | 9.509 | 9.385 | 9.385 | 3,477 | -0.15(-1.62%) |
May 10, 2018 | 9.494 | 9.540 | 9.404 | 9.540 | 3,161 | +0.07(+0.78%) |
May 09, 2018 | 9.416 | 9.509 | 9.416 | 9.466 | 6,521 | +0.02(+0.20%) |
May 08, 2018 | 9.571 | 9.571 | 9.416 | 9.447 | 1,405 | -0.04(-0.43%) |
May 07, 2018 | 9.571 | 9.571 | 9.488 | 9.488 | 1,593 | +0.02(+0.22%) |
May 04, 2018 | 9.416 | 9.552 | 9.416 | 9.467 | 3,996 | -0.10(-1.09%) |
May 03, 2018 | 9.416 | 9.571 | 9.416 | 9.571 | 18,564 | +0.06(+0.65%) |
May 02, 2018 | 9.509 | 9.509 | 9.509 | 9.509 | 821 | +0.00(+0.00%) |
May 01, 2018 | 9.385 | 9.571 | 9.385 | 9.509 | 4,228 | +0.09(+0.98%) |
Apr 30, 2018 | 9.632 | 9.663 | 9.416 | 9.416 | 9,752 | -0.28(-2.87%) |
Apr 27, 2018 | 9.587 | 9.725 | 9.587 | 9.694 | 900 | +0.07(+0.73%) |
Apr 26, 2018 | 9.685 | 9.685 | 9.504 | 9.624 | 14,966 | +0.12(+1.29%) |
Apr 25, 2018 | 9.501 | 9.624 | 9.454 | 9.501 | 6,412 | -0.12(-1.27%) |
Apr 24, 2018 | 9.287 | 9.654 | 9.287 | 9.624 | 7,055 | +0.37(+3.97%) |
Apr 23, 2018 | 9.225 | 9.317 | 9.225 | 9.256 | 10,752 | +0.03(+0.33%) |
Apr 20, 2018 | 9.624 | 9.777 | 9.225 | 9.225 | 26,486 | -0.21(-2.27%) |
Apr 19, 2018 | 9.440 | 9.440 | 9.351 | 9.440 | 12,161 | +0.03(+0.33%) |
Apr 18, 2018 | 9.490 | 9.513 | 9.368 | 9.409 | 27,077 | -0.01(-0.15%) |
Apr 17, 2018 | 9.532 | 9.532 | 9.360 | 9.424 | 14,119 | -0.17(-1.77%) |
Apr 16, 2018 | 9.593 | 9.654 | 9.547 | 9.593 | 8,047 | +0.12(+1.29%) |
Apr 13, 2018 | 9.440 | 9.563 | 9.409 | 9.471 | 8,054 | +0.15(+1.61%) |
Apr 12, 2018 | 9.228 | 9.471 | 9.228 | 9.320 | 6,827 | +0.06(+0.70%) |
Apr 11, 2018 | 9.179 | 9.256 | 9.164 | 9.256 | 9,334 | +0.18(+2.03%) |
Apr 10, 2018 | 9.041 | 9.256 | 9.041 | 9.072 | 14,197 | +0.06(+0.68%) |
Apr 09, 2018 | 9.011 | 9.187 | 8.977 | 9.011 | 5,435 | +0.09(+1.03%) |
Apr 06, 2018 | 8.888 | 8.950 | 8.888 | 8.919 | 1,336 | -0.06(-0.68%) |
Apr 05, 2018 | 8.888 | 9.041 | 8.888 | 8.980 | 10,308 | +0.06(+0.69%) |
Apr 04, 2018 | 8.984 | 8.984 | 8.858 | 8.919 | 4,174 | +0.00(+0.00%) |
Apr 03, 2018 | 9.133 | 9.195 | 8.796 | 8.919 | 30,547 | -0.25(-2.68%) |