Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.160 | 9.081 | 3,936,682 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.906 | 8.937 | 8.722 | 8.784 | 5,980,225 | -0.09(-0.99%) |
Jun 27, 2018 | 8.889 | 9.015 | 8.848 | 8.871 | 5,082,542 | +0.14(+1.60%) |
Jun 26, 2018 | 8.600 | 8.788 | 8.526 | 8.731 | 4,080,900 | +0.20(+2.36%) |
Jun 25, 2018 | 8.679 | 8.801 | 8.464 | 8.530 | 2,729,779 | -0.14(-1.61%) |
Jun 22, 2018 | 8.337 | 8.701 | 8.302 | 8.670 | 4,789,582 | +0.62(+7.72%) |
Jun 21, 2018 | 8.320 | 8.379 | 7.970 | 8.049 | 3,653,950 | -0.38(-4.56%) |
Jun 20, 2018 | 8.302 | 8.495 | 8.302 | 8.434 | 2,381,168 | +0.20(+2.44%) |
Jun 19, 2018 | 8.110 | 8.329 | 8.092 | 8.232 | 1,912,540 | -0.09(-1.05%) |
Jun 18, 2018 | 8.049 | 8.390 | 8.035 | 8.320 | 5,968,277 | +0.25(+3.15%) |
Jun 15, 2018 | 8.285 | 8.049 | 8.066 | 3,394,368 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.609 | 8.626 | 8.267 | 8.285 | 2,436,311 | -0.23(-2.67%) |
Jun 13, 2018 | 8.539 | 8.634 | 8.482 | 8.512 | 2,115,608 | -0.03(-0.31%) |
Jun 12, 2018 | 8.608 | 8.691 | 8.495 | 8.539 | 2,552,451 | -0.09(-1.01%) |
Jun 11, 2018 | 8.695 | 8.739 | 8.599 | 8.626 | 3,145,883 | -0.11(-1.29%) |
Jun 08, 2018 | 8.704 | 8.791 | 8.652 | 8.739 | 2,458,474 | +0.00(+0.00%) |
Jun 07, 2018 | 8.861 | 8.882 | 8.691 | 8.739 | 3,002,646 | +0.00(+0.00%) |
Jun 06, 2018 | 8.586 | 8.739 | 2,961,961 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.443 | 8.660 | 8.382 | 8.608 | 4,564,681 | +0.10(+1.12%) |
Jun 04, 2018 | 9.087 | 9.148 | 8.243 | 8.512 | 16,408,382 | -0.54(-5.96%) |
Jun 01, 2018 | 9.217 | 9.300 | 9.017 | 9.052 | 6,285,255 | -0.12(-1.33%) |
May 31, 2018 | 9.096 | 9.318 | 9.043 | 9.174 | 4,047,353 | -0.01(-0.09%) |
May 30, 2018 | 9.104 | 9.252 | 9.056 | 9.183 | 4,815,689 | +0.17(+1.83%) |
May 29, 2018 | 8.800 | 9.087 | 8.765 | 9.017 | 4,074,159 | +0.01(+0.10%) |
May 25, 2018 | 9.009 | 9.009 | 9.009 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.313 | 9.474 | 9.122 | 9.444 | 3,892,513 | -0.06(-0.64%) |
May 23, 2018 | 9.644 | 9.661 | 9.452 | 9.505 | 4,819,312 | -0.24(-2.41%) |
May 22, 2018 | 9.757 | 9.979 | 9.679 | 9.740 | 6,510,368 | +0.12(+1.27%) |
May 21, 2018 | 9.651 | 9.792 | 9.518 | 9.618 | 2,745,460 | +0.03(+0.27%) |
May 18, 2018 | 9.670 | 9.696 | 9.592 | 9.592 | 4,372,635 | -0.16(-1.61%) |
May 17, 2018 | 9.696 | 9.888 | 9.653 | 9.748 | 6,593,075 | +0.28(+2.94%) |
May 16, 2018 | 9.452 | 9.522 | 9.357 | 9.470 | 3,319,887 | +0.02(+0.18%) |
May 15, 2018 | 9.479 | 9.487 | 9.331 | 9.452 | 3,305,113 | -0.08(-0.82%) |
May 14, 2018 | 9.600 | 9.683 | 9.496 | 9.531 | 3,813,848 | +0.01(+0.09%) |
May 11, 2018 | 9.600 | 9.635 | 9.487 | 9.522 | 2,939,122 | -0.09(-0.91%) |
May 10, 2018 | 9.609 | 9.661 | 9.513 | 9.609 | 4,257,144 | +0.07(+0.73%) |
May 09, 2018 | 9.505 | 9.805 | 9.496 | 9.539 | 12,287,684 | +0.20(+2.14%) |
May 08, 2018 | 8.991 | 9.357 | 8.721 | 9.339 | 8,089,387 | +0.22(+2.39%) |
May 07, 2018 | 8.913 | 9.418 | 8.913 | 9.122 | 7,505,313 | +0.30(+3.46%) |
May 04, 2018 | 8.739 | 8.891 | 8.704 | 8.817 | 4,533,857 | +0.03(+0.30%) |
May 03, 2018 | 8.861 | 8.948 | 8.774 | 8.791 | 3,920,511 | -0.07(-0.79%) |
May 02, 2018 | 8.730 | 9.009 | 8.721 | 8.861 | 3,956,682 | +0.10(+1.19%) |
May 01, 2018 | 8.695 | 8.808 | 8.617 | 8.756 | 3,253,883 | +0.03(+0.30%) |
Apr 30, 2018 | 8.669 | 8.869 | 8.591 | 8.730 | 3,471,232 | +0.01(+0.10%) |
Apr 27, 2018 | 8.678 | 8.774 | 8.617 | 8.721 | 2,856,791 | -0.03(-0.30%) |
Apr 26, 2018 | 8.686 | 8.817 | 8.443 | 8.747 | 7,132,415 | +0.08(+0.90%) |
Apr 25, 2018 | 7.746 | 8.826 | 7.746 | 8.669 | 12,256,481 | +0.40(+4.84%) |
Apr 24, 2018 | 8.478 | 8.521 | 8.173 | 8.269 | 4,304,912 | -0.09(-1.04%) |
Apr 23, 2018 | 8.208 | 8.408 | 8.173 | 8.356 | 3,738,761 | -0.03(-0.31%) |
Apr 20, 2018 | 8.704 | 8.704 | 8.321 | 8.382 | 6,897,841 | -0.35(-3.99%) |
Apr 19, 2018 | 9.026 | 9.174 | 8.713 | 8.730 | 9,621,808 | -0.20(-2.24%) |
Apr 18, 2018 | 8.626 | 8.978 | 8.599 | 8.930 | 5,747,835 | +0.43(+5.02%) |
Apr 17, 2018 | 8.678 | 8.686 | 8.443 | 8.504 | 4,546,638 | -0.12(-1.41%) |
Apr 16, 2018 | 8.791 | 8.882 | 8.560 | 8.626 | 2,994,731 | -0.17(-1.88%) |
Apr 13, 2018 | 8.660 | 8.995 | 8.652 | 8.791 | 7,473,902 | +0.18(+2.12%) |
Apr 12, 2018 | 8.617 | 8.643 | 8.443 | 8.608 | 4,261,308 | -0.06(-0.70%) |
Apr 11, 2018 | 8.617 | 8.869 | 8.599 | 8.669 | 8,837,449 | +0.10(+1.12%) |
Apr 10, 2018 | 8.286 | 8.643 | 8.256 | 8.573 | 5,250,793 | +0.45(+5.57%) |
Apr 09, 2018 | 8.251 | 8.277 | 7.990 | 8.121 | 4,238,459 | -0.03(-0.32%) |
Apr 06, 2018 | 8.251 | 8.486 | 8.042 | 8.147 | 5,368,469 | -0.11(-1.37%) |
Apr 05, 2018 | 7.955 | 8.486 | 7.912 | 8.260 | 11,701,474 | +0.34(+4.29%) |
Apr 04, 2018 | 7.503 | 7.960 | 7.390 | 7.921 | 7,195,024 | +0.23(+2.94%) |
Apr 03, 2018 | 7.320 | 7.712 | 7.268 | 7.694 | 7,050,313 | +0.40(+5.49%) |