Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.210 | 9.401 | 9.056 | 9.181 | 69,542 | +0.02(+0.21%) |
Jun 28, 2018 | 8.980 | 9.253 | 8.865 | 9.162 | 213,782 | +0.10(+1.06%) |
Jun 27, 2018 | 9.526 | 9.526 | 8.970 | 9.066 | 22,602 | -0.27(-2.87%) |
Jun 26, 2018 | 9.488 | 9.488 | 9.090 | 9.334 | 7,443 | -0.05(-0.51%) |
Jun 25, 2018 | 9.440 | 9.583 | 9.054 | 9.382 | 116,754 | -0.50(-5.04%) |
Jun 22, 2018 | 9.756 | 10.01 | 9.296 | 9.880 | 163,404 | -0.12(-1.25%) |
Jun 21, 2018 | 9.967 | 10.01 | 9.938 | 10.01 | 8,617 | -0.01(-0.10%) |
Jun 20, 2018 | 10.13 | 10.13 | 9.928 | 10.01 | 2,581 | +0.19(+1.95%) |
Jun 19, 2018 | 9.727 | 10.05 | 9.727 | 9.823 | 25,207 | +0.07(+0.69%) |
Jun 18, 2018 | 10.01 | 10.01 | 9.602 | 9.756 | 44,668 | -0.48(-4.68%) |
Jun 15, 2018 | 10.23 | 9.468 | 10.23 | 12,414 | +0.27(+2.69%) | |
Jun 14, 2018 | 9.526 | 10.24 | 9.526 | 9.967 | 35,537 | +0.40(+4.21%) |
Jun 13, 2018 | 9.535 | 9.569 | 9.296 | 9.564 | 32,995 | +0.12(+1.32%) |
Jun 12, 2018 | 9.727 | 9.727 | 9.095 | 9.440 | 39,349 | +0.03(+0.31%) |
Jun 11, 2018 | 9.353 | 9.584 | 9.325 | 9.411 | 21,940 | +0.16(+1.76%) |
Jun 08, 2018 | 9.249 | 9.708 | 9.248 | 9.248 | 18,302 | -0.36(-3.79%) |
Jun 07, 2018 | 9.756 | 9.794 | 9.363 | 9.612 | 21,184 | +0.11(+1.11%) |
Jun 06, 2018 | 9.813 | 9.813 | 9.392 | 9.507 | 18,170 | -0.18(-1.88%) |
Jun 05, 2018 | 9.583 | 9.823 | 9.405 | 9.689 | 18,529 | +0.28(+2.95%) |
Jun 04, 2018 | 9.670 | 9.823 | 9.411 | 9.411 | 10,963 | -0.57(-5.67%) |
Jun 01, 2018 | 10.06 | 10.06 | 9.564 | 9.976 | 9,844 | +0.04(+0.39%) |
May 31, 2018 | 10.54 | 10.68 | 9.708 | 9.938 | 74,932 | -0.59(-5.64%) |
May 30, 2018 | 9.689 | 10.93 | 9.440 | 10.53 | 92,747 | +0.82(+8.49%) |
May 29, 2018 | 9.382 | 9.717 | 9.114 | 9.708 | 30,705 | -0.02(-0.20%) |
May 25, 2018 | 9.727 | 9.727 | 9.727 | 0 | +0.64(+7.07%) | |
May 24, 2018 | 8.175 | 9.085 | 8.079 | 9.085 | 49,973 | +0.35(+4.06%) |
May 23, 2018 | 8.817 | 9.004 | 8.201 | 8.730 | 214,911 | -0.16(-1.83%) |
May 22, 2018 | 8.855 | 9.085 | 8.625 | 8.893 | 19,884 | +0.03(+0.32%) |
May 21, 2018 | 8.750 | 8.865 | 8.386 | 8.865 | 14,590 | +0.19(+2.21%) |
May 18, 2018 | 8.481 | 8.817 | 8.481 | 8.673 | 90,693 | +0.02(+0.22%) |
May 17, 2018 | 8.357 | 8.769 | 8.094 | 8.654 | 168,036 | +0.25(+2.96%) |
May 16, 2018 | 8.280 | 8.568 | 8.091 | 8.405 | 7,701 | +0.05(+0.57%) |
May 15, 2018 | 8.290 | 8.366 | 7.667 | 8.357 | 13,483 | +0.04(+0.46%) |
May 14, 2018 | 8.117 | 8.338 | 8.051 | 8.318 | 12,860 | +0.17(+2.12%) |
May 11, 2018 | 7.916 | 8.194 | 7.543 | 8.146 | 184,077 | +0.12(+1.43%) |
May 10, 2018 | 7.791 | 8.357 | 7.711 | 8.031 | 32,501 | +0.17(+2.20%) |
May 09, 2018 | 7.763 | 7.973 | 7.747 | 7.858 | 31,208 | +0.02(+0.24%) |
May 08, 2018 | 7.647 | 7.849 | 7.628 | 7.839 | 24,949 | +0.25(+3.28%) |
May 07, 2018 | 7.350 | 7.638 | 7.303 | 7.590 | 28,231 | +0.22(+2.99%) |
May 04, 2018 | 6.996 | 7.379 | 6.871 | 7.370 | 28,671 | +0.45(+6.51%) |
May 03, 2018 | 7.149 | 7.379 | 6.919 | 6.919 | 10,361 | -0.31(-4.24%) |
May 02, 2018 | 7.235 | 7.283 | 7.015 | 7.226 | 6,046 | -0.06(-0.79%) |
May 01, 2018 | 7.312 | 7.312 | 6.938 | 7.283 | 9,068 | -0.02(-0.26%) |
Apr 30, 2018 | 7.063 | 7.341 | 7.063 | 7.303 | 47,810 | +0.26(+3.67%) |
Apr 27, 2018 | 7.101 | 7.130 | 6.852 | 7.044 | 22,447 | -0.03(-0.41%) |
Apr 26, 2018 | 6.910 | 7.140 | 6.325 | 7.072 | 25,464 | +0.12(+1.79%) |
Apr 25, 2018 | 6.612 | 6.957 | 6.593 | 6.948 | 47,839 | +0.39(+5.99%) |
Apr 24, 2018 | 6.526 | 6.910 | 6.249 | 6.555 | 61,239 | -0.02(-0.29%) |
Apr 23, 2018 | 6.459 | 6.622 | 6.123 | 6.574 | 53,544 | +0.31(+4.89%) |
Apr 20, 2018 | 6.344 | 6.900 | 6.133 | 6.268 | 84,878 | -0.28(-4.25%) |
Apr 19, 2018 | 6.437 | 6.584 | 6.421 | 6.545 | 13,073 | +0.07(+1.04%) |
Apr 18, 2018 | 6.229 | 6.670 | 6.220 | 6.478 | 32,500 | -0.13(-2.03%) |
Apr 17, 2018 | 6.660 | 6.977 | 6.378 | 6.612 | 82,111 | -0.26(-3.77%) |
Apr 16, 2018 | 6.526 | 6.890 | 6.517 | 6.871 | 32,338 | +0.28(+4.22%) |
Apr 13, 2018 | 6.383 | 6.651 | 6.354 | 6.593 | 12,604 | -0.08(-1.15%) |
Apr 12, 2018 | 6.287 | 6.699 | 5.932 | 6.670 | 50,968 | +0.25(+3.88%) |
Apr 11, 2018 | 6.670 | 6.670 | 6.325 | 6.421 | 11,780 | -0.09(-1.33%) |
Apr 10, 2018 | 6.545 | 6.545 | 6.349 | 6.507 | 11,354 | +0.14(+2.26%) |
Apr 09, 2018 | 6.670 | 6.670 | 6.306 | 6.363 | 10,716 | -0.09(-1.34%) |
Apr 06, 2018 | 6.689 | 6.814 | 5.999 | 6.450 | 54,192 | -0.26(-3.86%) |
Apr 05, 2018 | 6.699 | 6.900 | 6.459 | 6.708 | 53,018 | +0.14(+2.19%) |
Apr 04, 2018 | 6.900 | 6.900 | 6.565 | 6.565 | 12,253 | -0.11(-1.58%) |
Apr 03, 2018 | 6.986 | 7.005 | 6.497 | 6.670 | 21,883 | -0.06(-0.85%) |