Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.304 | 9.367 | 8.989 | 9.052 | 12,987 | -0.54(-5.59%) |
Jun 28, 2018 | 9.682 | 9.682 | 9.588 | 9.588 | 26,462 | -0.01(-0.14%) |
Jun 27, 2018 | 9.601 | 9.696 | 9.601 | 9.601 | 4,154 | -0.03(-0.26%) |
Jun 26, 2018 | 9.645 | 9.645 | 9.618 | 9.627 | 9,532 | +0.03(+0.26%) |
Jun 25, 2018 | 9.601 | 9.645 | 9.601 | 9.601 | 10,643 | +0.00(+0.00%) |
Jun 22, 2018 | 9.601 | 9.643 | 9.601 | 9.601 | 3,241 | -0.03(-0.33%) |
Jun 21, 2018 | 9.605 | 9.633 | 9.601 | 9.633 | 18,892 | -0.01(-0.10%) |
Jun 20, 2018 | 9.601 | 9.660 | 9.601 | 9.642 | 1,577 | +0.01(+0.10%) |
Jun 19, 2018 | 9.612 | 9.633 | 9.601 | 9.633 | 8,300 | +0.00(+0.00%) |
Jun 18, 2018 | 9.601 | 9.633 | 9.601 | 9.633 | 4,029 | +0.00(+0.00%) |
Jun 15, 2018 | 9.633 | 9.633 | 9.633 | 2,261 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.664 | 9.702 | 9.633 | 9.633 | 921 | -0.04(-0.42%) |
Jun 13, 2018 | 9.696 | 9.696 | 9.605 | 9.674 | 5,496 | -0.02(-0.16%) |
Jun 12, 2018 | 9.630 | 9.696 | 9.601 | 9.689 | 13,101 | +0.06(+0.59%) |
Jun 11, 2018 | 9.692 | 9.692 | 9.633 | 9.633 | 2,272 | -0.02(-0.17%) |
Jun 08, 2018 | 9.633 | 9.649 | 9.633 | 9.649 | 2,163 | -0.05(-0.48%) |
Jun 07, 2018 | 9.601 | 9.696 | 9.601 | 9.696 | 12,486 | +0.03(+0.32%) |
Jun 06, 2018 | 9.664 | 9.664 | 2,833 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.633 | 9.633 | 9.601 | 9.601 | 3,343 | +0.00(+0.00%) |
Jun 04, 2018 | 9.601 | 9.621 | 9.601 | 9.601 | 4,076 | +0.00(+0.00%) |
Jun 01, 2018 | 9.601 | 9.664 | 9.601 | 9.601 | 7,789 | +0.06(+0.66%) |
May 31, 2018 | 9.476 | 9.591 | 9.476 | 9.539 | 6,931 | +0.06(+0.66%) |
May 30, 2018 | 9.385 | 9.476 | 9.385 | 9.476 | 24,046 | +0.16(+1.71%) |
May 29, 2018 | 9.473 | 9.473 | 9.286 | 9.317 | 10,763 | -0.09(-0.99%) |
May 25, 2018 | 9.411 | 9.411 | 9.411 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.341 | 9.379 | 9.317 | 9.320 | 1,776 | +0.03(+0.37%) |
May 23, 2018 | 9.413 | 9.482 | 9.286 | 9.286 | 3,390 | -0.06(-0.63%) |
May 22, 2018 | 9.348 | 9.348 | 9.286 | 9.345 | 11,692 | +0.03(+0.30%) |
May 21, 2018 | 9.348 | 9.463 | 9.317 | 9.317 | 8,422 | -0.03(-0.33%) |
May 18, 2018 | 9.411 | 9.411 | 9.286 | 9.348 | 10,444 | -0.21(-2.16%) |
May 17, 2018 | 9.504 | 9.575 | 9.504 | 9.555 | 2,610 | +0.08(+0.90%) |
May 16, 2018 | 9.473 | 9.535 | 9.470 | 9.470 | 7,445 | -0.10(-1.06%) |
May 15, 2018 | 9.473 | 9.571 | 9.473 | 9.571 | 1,272 | +0.02(+0.22%) |
May 14, 2018 | 9.473 | 9.551 | 9.473 | 9.551 | 8,600 | +0.08(+0.82%) |
May 11, 2018 | 9.473 | 9.598 | 9.473 | 9.473 | 3,445 | -0.16(-1.62%) |
May 10, 2018 | 9.582 | 9.629 | 9.492 | 9.629 | 3,132 | +0.07(+0.78%) |
May 09, 2018 | 9.504 | 9.598 | 9.504 | 9.555 | 6,461 | +0.02(+0.20%) |
May 08, 2018 | 9.660 | 9.660 | 9.504 | 9.535 | 1,392 | -0.04(-0.43%) |
May 07, 2018 | 9.660 | 9.660 | 9.576 | 9.576 | 1,578 | +0.02(+0.22%) |
May 04, 2018 | 9.504 | 9.641 | 9.504 | 9.555 | 3,960 | -0.11(-1.09%) |
May 03, 2018 | 9.504 | 9.660 | 9.504 | 9.660 | 18,393 | +0.06(+0.65%) |
May 02, 2018 | 9.598 | 9.598 | 9.598 | 9.598 | 813 | +0.00(+0.00%) |
May 01, 2018 | 9.473 | 9.660 | 9.473 | 9.598 | 4,189 | +0.09(+0.98%) |
Apr 30, 2018 | 9.722 | 9.753 | 9.504 | 9.504 | 9,662 | -0.28(-2.87%) |
Apr 27, 2018 | 9.676 | 9.816 | 9.676 | 9.784 | 892 | +0.07(+0.73%) |
Apr 26, 2018 | 9.775 | 9.775 | 9.593 | 9.714 | 14,827 | +0.12(+1.29%) |
Apr 25, 2018 | 9.590 | 9.714 | 9.542 | 9.590 | 6,353 | -0.12(-1.27%) |
Apr 24, 2018 | 9.373 | 9.744 | 9.373 | 9.714 | 6,990 | +0.37(+3.97%) |
Apr 23, 2018 | 9.311 | 9.404 | 9.311 | 9.342 | 10,653 | +0.03(+0.33%) |
Apr 20, 2018 | 9.714 | 9.868 | 9.311 | 9.311 | 26,242 | -0.22(-2.27%) |
Apr 19, 2018 | 9.528 | 9.528 | 9.438 | 9.528 | 12,049 | +0.03(+0.33%) |
Apr 18, 2018 | 9.579 | 9.602 | 9.455 | 9.497 | 26,827 | -0.01(-0.15%) |
Apr 17, 2018 | 9.621 | 9.621 | 9.448 | 9.512 | 13,989 | -0.17(-1.77%) |
Apr 16, 2018 | 9.683 | 9.744 | 9.636 | 9.683 | 7,973 | +0.12(+1.29%) |
Apr 13, 2018 | 9.528 | 9.652 | 9.497 | 9.559 | 7,979 | +0.15(+1.61%) |
Apr 12, 2018 | 9.314 | 9.559 | 9.314 | 9.407 | 6,764 | +0.06(+0.70%) |
Apr 11, 2018 | 9.265 | 9.342 | 9.250 | 9.342 | 9,248 | +0.19(+2.03%) |
Apr 10, 2018 | 9.126 | 9.342 | 9.126 | 9.157 | 14,066 | +0.06(+0.68%) |
Apr 09, 2018 | 9.095 | 9.273 | 9.061 | 9.095 | 5,385 | +0.09(+1.03%) |
Apr 06, 2018 | 8.971 | 9.033 | 8.971 | 9.002 | 1,323 | -0.06(-0.68%) |
Apr 05, 2018 | 8.971 | 9.126 | 8.971 | 9.064 | 10,213 | +0.06(+0.69%) |
Apr 04, 2018 | 9.068 | 9.068 | 8.940 | 9.002 | 4,136 | +0.00(+0.00%) |
Apr 03, 2018 | 9.219 | 9.280 | 8.878 | 9.002 | 30,265 | -0.25(-2.68%) |