Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.222 | 9.142 | 3,910,333 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.966 | 8.997 | 8.781 | 8.843 | 5,940,198 | -0.09(-0.99%) |
Jun 27, 2018 | 8.948 | 9.076 | 8.908 | 8.931 | 5,048,524 | +0.14(+1.60%) |
Jun 26, 2018 | 8.658 | 8.847 | 8.583 | 8.790 | 4,053,586 | +0.20(+2.36%) |
Jun 25, 2018 | 8.737 | 8.860 | 8.521 | 8.587 | 2,711,509 | -0.14(-1.61%) |
Jun 22, 2018 | 8.394 | 8.759 | 8.358 | 8.728 | 4,757,525 | +0.63(+7.72%) |
Jun 21, 2018 | 8.376 | 8.435 | 8.024 | 8.103 | 3,629,493 | -0.39(-4.56%) |
Jun 20, 2018 | 8.358 | 8.552 | 8.358 | 8.491 | 2,365,231 | +0.20(+2.44%) |
Jun 19, 2018 | 8.165 | 8.385 | 8.147 | 8.288 | 1,899,739 | -0.09(-1.05%) |
Jun 18, 2018 | 8.103 | 8.446 | 8.089 | 8.376 | 5,928,330 | +0.26(+3.15%) |
Jun 15, 2018 | 8.341 | 8.103 | 8.121 | 3,371,649 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.667 | 8.684 | 8.323 | 8.341 | 2,420,005 | -0.23(-2.67%) |
Jun 13, 2018 | 8.596 | 8.692 | 8.539 | 8.570 | 2,101,448 | -0.03(-0.31%) |
Jun 12, 2018 | 8.666 | 8.749 | 8.552 | 8.596 | 2,535,368 | -0.09(-1.01%) |
Jun 11, 2018 | 8.754 | 8.798 | 8.657 | 8.684 | 3,124,827 | -0.11(-1.29%) |
Jun 08, 2018 | 8.763 | 8.850 | 8.710 | 8.798 | 2,442,019 | +0.00(+0.00%) |
Jun 07, 2018 | 8.920 | 8.942 | 8.749 | 8.798 | 2,982,549 | +0.00(+0.00%) |
Jun 06, 2018 | 8.644 | 8.798 | 2,942,136 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.500 | 8.719 | 8.438 | 8.666 | 4,534,129 | +0.10(+1.12%) |
Jun 04, 2018 | 9.148 | 9.209 | 8.298 | 8.570 | 16,298,559 | -0.54(-5.96%) |
Jun 01, 2018 | 9.280 | 9.363 | 9.078 | 9.113 | 6,243,187 | -0.12(-1.33%) |
May 31, 2018 | 9.157 | 9.380 | 9.104 | 9.236 | 4,020,263 | -0.01(-0.09%) |
May 30, 2018 | 9.166 | 9.315 | 9.117 | 9.244 | 4,783,457 | +0.17(+1.83%) |
May 29, 2018 | 8.859 | 9.148 | 8.824 | 9.078 | 4,046,890 | +0.01(+0.10%) |
May 25, 2018 | 9.069 | 9.069 | 9.069 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.376 | 9.538 | 9.183 | 9.507 | 3,866,460 | -0.06(-0.64%) |
May 23, 2018 | 9.709 | 9.726 | 9.516 | 9.569 | 4,787,056 | -0.24(-2.41%) |
May 22, 2018 | 9.823 | 10.05 | 9.744 | 9.805 | 6,466,793 | +0.12(+1.27%) |
May 21, 2018 | 9.716 | 9.858 | 9.582 | 9.683 | 2,727,085 | +0.03(+0.27%) |
May 18, 2018 | 9.735 | 9.761 | 9.656 | 9.656 | 4,343,368 | -0.16(-1.61%) |
May 17, 2018 | 9.761 | 9.954 | 9.718 | 9.814 | 6,548,947 | +0.28(+2.94%) |
May 16, 2018 | 9.516 | 9.586 | 9.420 | 9.534 | 3,297,666 | +0.02(+0.18%) |
May 15, 2018 | 9.542 | 9.551 | 9.393 | 9.516 | 3,282,992 | -0.08(-0.82%) |
May 14, 2018 | 9.665 | 9.748 | 9.560 | 9.595 | 3,788,322 | +0.01(+0.09%) |
May 11, 2018 | 9.665 | 9.700 | 9.551 | 9.586 | 2,919,450 | -0.09(-0.91%) |
May 10, 2018 | 9.674 | 9.726 | 9.577 | 9.674 | 4,228,650 | +0.07(+0.73%) |
May 09, 2018 | 9.569 | 9.871 | 9.560 | 9.604 | 12,205,441 | +0.20(+2.14%) |
May 08, 2018 | 9.052 | 9.420 | 8.780 | 9.402 | 8,035,244 | +0.22(+2.39%) |
May 07, 2018 | 8.973 | 9.481 | 8.973 | 9.183 | 7,455,079 | +0.31(+3.46%) |
May 04, 2018 | 8.798 | 8.951 | 8.763 | 8.876 | 4,503,511 | +0.03(+0.30%) |
May 03, 2018 | 8.920 | 9.008 | 8.833 | 8.850 | 3,894,270 | -0.07(-0.79%) |
May 02, 2018 | 8.789 | 9.069 | 8.780 | 8.920 | 3,930,199 | +0.11(+1.19%) |
May 01, 2018 | 8.754 | 8.868 | 8.675 | 8.815 | 3,232,104 | +0.03(+0.30%) |
Apr 30, 2018 | 8.727 | 8.929 | 8.649 | 8.789 | 3,447,998 | +0.01(+0.10%) |
Apr 27, 2018 | 8.736 | 8.833 | 8.675 | 8.780 | 2,837,670 | -0.03(-0.30%) |
Apr 26, 2018 | 8.745 | 8.876 | 8.500 | 8.806 | 7,084,677 | +0.08(+0.90%) |
Apr 25, 2018 | 7.799 | 8.885 | 7.799 | 8.727 | 12,174,447 | +0.40(+4.84%) |
Apr 24, 2018 | 8.535 | 8.579 | 8.228 | 8.324 | 4,276,099 | -0.09(-1.04%) |
Apr 23, 2018 | 8.263 | 8.465 | 8.228 | 8.412 | 3,713,737 | -0.03(-0.31%) |
Apr 20, 2018 | 8.763 | 8.763 | 8.377 | 8.438 | 6,851,673 | -0.35(-3.99%) |
Apr 19, 2018 | 9.087 | 9.236 | 8.772 | 8.789 | 9,557,409 | -0.20(-2.24%) |
Apr 18, 2018 | 8.684 | 9.039 | 8.657 | 8.990 | 5,709,364 | +0.43(+5.02%) |
Apr 17, 2018 | 8.736 | 8.745 | 8.500 | 8.561 | 4,516,207 | -0.12(-1.41%) |
Apr 16, 2018 | 8.850 | 8.942 | 8.618 | 8.684 | 2,974,687 | -0.17(-1.88%) |
Apr 13, 2018 | 8.719 | 9.056 | 8.710 | 8.850 | 7,423,878 | +0.18(+2.12%) |
Apr 12, 2018 | 8.675 | 8.701 | 8.500 | 8.666 | 4,232,786 | -0.06(-0.70%) |
Apr 11, 2018 | 8.675 | 8.929 | 8.657 | 8.727 | 8,778,300 | +0.10(+1.12%) |
Apr 10, 2018 | 8.342 | 8.701 | 8.312 | 8.631 | 5,215,649 | +0.46(+5.57%) |
Apr 09, 2018 | 8.307 | 8.333 | 8.044 | 8.175 | 4,210,091 | -0.03(-0.32%) |
Apr 06, 2018 | 8.307 | 8.543 | 8.097 | 8.202 | 5,332,537 | -0.11(-1.37%) |
Apr 05, 2018 | 8.009 | 8.543 | 7.965 | 8.316 | 11,623,155 | +0.34(+4.29%) |
Apr 04, 2018 | 7.553 | 8.013 | 7.439 | 7.974 | 7,146,867 | +0.23(+2.94%) |
Apr 03, 2018 | 7.369 | 7.764 | 7.317 | 7.746 | 7,003,125 | +0.40(+5.49%) |