Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.660 | 9.795 | 9.531 | 9.680 | 34,674 | +0.09(+0.94%) |
Jun 28, 2018 | 9.300 | 9.890 | 9.300 | 9.590 | 25,311 | +0.02(+0.21%) |
Jun 27, 2018 | 9.670 | 9.700 | 9.270 | 9.570 | 8,097 | -0.18(-1.85%) |
Jun 26, 2018 | 9.600 | 9.750 | 9.350 | 9.750 | 27,990 | +0.21(+2.20%) |
Jun 25, 2018 | 9.800 | 9.800 | 9.270 | 9.540 | 16,275 | -0.32(-3.25%) |
Jun 22, 2018 | 9.467 | 9.860 | 9.420 | 9.860 | 25,794 | +0.26(+2.71%) |
Jun 21, 2018 | 9.580 | 9.600 | 9.000 | 9.600 | 34,025 | +0.25(+2.67%) |
Jun 20, 2018 | 9.690 | 9.769 | 8.650 | 9.350 | 56,645 | -0.22(-2.30%) |
Jun 19, 2018 | 9.650 | 9.995 | 9.420 | 9.570 | 20,144 | -0.23(-2.35%) |
Jun 18, 2018 | 10.05 | 10.10 | 9.598 | 9.800 | 32,728 | -0.35(-3.45%) |
Jun 15, 2018 | 10.15 | 9.930 | 10.15 | 4,610 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.04 | 10.18 | 9.759 | 10.15 | 16,855 | -0.01(-0.10%) |
Jun 13, 2018 | 10.35 | 10.36 | 10.02 | 10.16 | 36,450 | -0.18(-1.74%) |
Jun 12, 2018 | 10.71 | 10.90 | 9.680 | 10.34 | 33,683 | -0.22(-2.08%) |
Jun 11, 2018 | 10.49 | 10.59 | 10.34 | 10.56 | 14,218 | +0.00(+0.00%) |
Jun 08, 2018 | 10.57 | 10.95 | 10.18 | 10.56 | 24,377 | +0.03(+0.28%) |
Jun 07, 2018 | 10.80 | 10.80 | 10.20 | 10.53 | 4,745 | +0.03(+0.29%) |
Jun 06, 2018 | 10.08 | 10.93 | 9.910 | 10.50 | 40,151 | +0.32(+3.14%) |
Jun 05, 2018 | 10.12 | 10.33 | 9.870 | 10.18 | 10,953 | -0.01(-0.10%) |
Jun 04, 2018 | 10.44 | 10.44 | 9.750 | 10.19 | 21,165 | -0.25(-2.39%) |
Jun 01, 2018 | 10.32 | 10.64 | 9.679 | 10.44 | 38,821 | -0.06(-0.57%) |
May 31, 2018 | 10.64 | 11.19 | 9.560 | 10.50 | 47,547 | -0.04(-0.38%) |
May 30, 2018 | 10.01 | 10.88 | 10.01 | 10.54 | 104,631 | +0.54(+5.40%) |
May 29, 2018 | 9.670 | 10.00 | 9.513 | 10.00 | 31,226 | +0.33(+3.41%) |
May 25, 2018 | 9.670 | 9.670 | 9.670 | 0 | +0.08(+0.83%) | |
May 24, 2018 | 9.410 | 9.650 | 9.410 | 9.590 | 16,410 | +0.09(+0.95%) |
May 23, 2018 | 9.490 | 9.500 | 9.350 | 9.500 | 15,307 | +0.00(+0.00%) |
May 22, 2018 | 9.310 | 9.500 | 9.301 | 9.500 | 9,950 | +0.10(+1.06%) |
May 21, 2018 | 9.450 | 9.500 | 9.320 | 9.400 | 9,795 | -0.05(-0.53%) |
May 18, 2018 | 9.340 | 9.450 | 9.250 | 9.450 | 13,025 | +0.26(+2.83%) |
May 17, 2018 | 9.010 | 9.460 | 8.910 | 9.190 | 71,706 | +0.24(+2.68%) |
May 16, 2018 | 9.050 | 9.385 | 8.910 | 8.950 | 79,123 | -0.09(-1.00%) |
May 15, 2018 | 9.040 | 9.050 | 8.770 | 9.040 | 13,320 | +0.04(+0.44%) |
May 14, 2018 | 9.070 | 9.070 | 8.860 | 9.000 | 7,930 | -0.06(-0.66%) |
May 11, 2018 | 9.150 | 9.190 | 8.980 | 9.060 | 13,505 | -0.04(-0.44%) |
May 10, 2018 | 9.050 | 9.190 | 8.787 | 9.100 | 13,356 | +0.13(+1.45%) |
May 09, 2018 | 8.800 | 8.980 | 8.770 | 8.970 | 12,772 | +0.08(+0.90%) |
May 08, 2018 | 9.000 | 9.000 | 8.800 | 8.890 | 7,539 | -0.10(-1.11%) |
May 07, 2018 | 9.000 | 9.210 | 8.510 | 8.990 | 52,112 | +0.00(+0.00%) |
May 04, 2018 | 8.900 | 9.240 | 8.820 | 8.990 | 20,317 | +0.05(+0.56%) |
May 03, 2018 | 8.890 | 8.940 | 8.730 | 8.940 | 6,945 | +0.07(+0.79%) |
May 02, 2018 | 8.870 | 8.940 | 8.712 | 8.870 | 22,563 | +0.00(+0.00%) |
May 01, 2018 | 8.495 | 8.900 | 8.495 | 8.870 | 49,515 | +0.07(+0.80%) |
Apr 30, 2018 | 8.650 | 8.820 | 8.340 | 8.800 | 34,692 | +0.16(+1.85%) |
Apr 27, 2018 | 8.710 | 8.850 | 8.380 | 8.640 | 23,149 | +0.09(+1.05%) |
Apr 26, 2018 | 8.380 | 8.860 | 8.380 | 8.550 | 4,931 | -0.15(-1.72%) |
Apr 25, 2018 | 8.560 | 8.810 | 8.390 | 8.700 | 25,634 | -0.01(-0.11%) |
Apr 24, 2018 | 8.780 | 8.850 | 8.500 | 8.710 | 10,363 | +0.04(+0.46%) |
Apr 23, 2018 | 8.750 | 8.750 | 8.581 | 8.670 | 33,647 | +0.00(+0.00%) |
Apr 20, 2018 | 8.560 | 8.750 | 8.485 | 8.670 | 8,402 | +0.09(+1.05%) |
Apr 19, 2018 | 8.610 | 8.610 | 8.280 | 8.580 | 13,583 | -0.02(-0.23%) |
Apr 18, 2018 | 8.760 | 8.810 | 8.490 | 8.600 | 6,540 | -0.05(-0.58%) |
Apr 17, 2018 | 8.410 | 8.680 | 8.100 | 8.650 | 41,913 | +0.31(+3.72%) |
Apr 16, 2018 | 8.360 | 8.550 | 8.050 | 8.340 | 28,424 | +0.14(+1.71%) |
Apr 13, 2018 | 8.140 | 8.470 | 7.741 | 8.200 | 19,351 | +0.24(+3.02%) |
Apr 12, 2018 | 8.040 | 8.250 | 7.955 | 7.960 | 8,319 | -0.02(-0.25%) |
Apr 11, 2018 | 7.810 | 8.420 | 7.700 | 7.980 | 46,330 | +0.26(+3.37%) |
Apr 10, 2018 | 7.840 | 7.980 | 7.620 | 7.720 | 31,788 | -0.03(-0.39%) |
Apr 09, 2018 | 7.970 | 7.970 | 7.300 | 7.750 | 39,698 | +0.01(+0.13%) |
Apr 06, 2018 | 8.090 | 8.180 | 7.370 | 7.740 | 18,957 | +0.02(+0.26%) |
Apr 05, 2018 | 8.020 | 8.640 | 7.720 | 7.720 | 54,368 | -0.33(-4.10%) |
Apr 04, 2018 | 7.864 | 8.150 | 7.170 | 8.050 | 40,533 | +0.04(+0.50%) |
Apr 03, 2018 | 8.220 | 8.220 | 7.960 | 8.010 | 7,815 | -0.28(-3.38%) |