Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.756 | 9.900 | 9.670 | 9.760 | 6,724 | -0.01(-0.10%) |
Jun 28, 2018 | 9.820 | 9.900 | 9.710 | 9.770 | 10,229 | +0.01(+0.10%) |
Jun 27, 2018 | 9.900 | 10.01 | 9.750 | 9.760 | 10,200 | -0.21(-2.11%) |
Jun 26, 2018 | 9.830 | 10.14 | 9.710 | 9.970 | 14,665 | +0.21(+2.15%) |
Jun 25, 2018 | 9.800 | 10.19 | 9.705 | 9.760 | 22,646 | +0.03(+0.31%) |
Jun 22, 2018 | 9.650 | 9.970 | 9.260 | 9.730 | 576,914 | -0.01(-0.10%) |
Jun 21, 2018 | 9.895 | 10.15 | 9.150 | 9.740 | 23,914 | +0.09(+0.93%) |
Jun 20, 2018 | 10.09 | 10.18 | 9.650 | 9.650 | 14,095 | -0.31(-3.11%) |
Jun 19, 2018 | 10.19 | 10.19 | 9.900 | 9.960 | 12,083 | -0.13(-1.29%) |
Jun 18, 2018 | 10.29 | 10.29 | 10.05 | 10.09 | 18,337 | -0.07(-0.69%) |
Jun 15, 2018 | 10.60 | 10.15 | 10.16 | 15,569 | -0.44(-4.15%) | |
Jun 14, 2018 | 10.21 | 10.68 | 10.21 | 10.60 | 21,653 | +0.17(+1.63%) |
Jun 13, 2018 | 10.46 | 10.65 | 10.15 | 10.43 | 8,614 | +0.22(+2.15%) |
Jun 12, 2018 | 10.33 | 10.43 | 10.15 | 10.21 | 11,240 | +0.08(+0.79%) |
Jun 11, 2018 | 10.35 | 10.61 | 10.10 | 10.13 | 11,425 | -0.10(-0.98%) |
Jun 08, 2018 | 10.57 | 10.79 | 10.01 | 10.23 | 9,847 | -0.56(-5.19%) |
Jun 07, 2018 | 10.59 | 10.87 | 10.05 | 10.79 | 10,458 | +0.22(+2.08%) |
Jun 06, 2018 | 10.76 | 10.99 | 10.18 | 10.57 | 15,656 | -0.14(-1.31%) |
Jun 05, 2018 | 10.34 | 11.05 | 10.34 | 10.71 | 42,308 | +0.21(+2.00%) |
Jun 04, 2018 | 10.52 | 10.60 | 10.44 | 10.50 | 10,607 | +0.00(+0.00%) |
Jun 01, 2018 | 10.15 | 10.50 | 10.14 | 10.50 | 46,364 | +0.25(+2.44%) |
May 31, 2018 | 9.750 | 10.35 | 9.750 | 10.25 | 32,395 | +0.70(+7.33%) |
May 30, 2018 | 10.00 | 10.00 | 9.505 | 9.550 | 21,779 | -0.09(-0.93%) |
May 29, 2018 | 9.500 | 9.690 | 9.420 | 9.640 | 7,456 | +0.06(+0.63%) |
May 25, 2018 | 9.580 | 9.580 | 9.580 | 0 | -0.07(-0.73%) | |
May 24, 2018 | 9.930 | 9.630 | 9.650 | 6,149 | -0.35(-3.50%) | |
May 23, 2018 | 9.890 | 10.10 | 9.860 | 10.00 | 11,826 | +0.19(+1.94%) |
May 22, 2018 | 9.700 | 9.970 | 9.550 | 9.810 | 9,017 | +0.13(+1.34%) |
May 21, 2018 | 9.470 | 9.990 | 9.470 | 9.680 | 30,815 | +0.02(+0.21%) |
May 18, 2018 | 9.620 | 9.780 | 9.270 | 9.660 | 29,857 | +0.04(+0.42%) |
May 17, 2018 | 9.855 | 10.00 | 9.580 | 9.620 | 20,566 | -0.15(-1.54%) |
May 16, 2018 | 10.23 | 10.23 | 9.770 | 9.770 | 26,878 | -0.53(-5.15%) |
May 15, 2018 | 10.08 | 10.88 | 9.955 | 10.30 | 9,301 | +0.32(+3.21%) |
May 14, 2018 | 10.26 | 10.30 | 9.980 | 9.980 | 9,703 | -0.27(-2.63%) |
May 11, 2018 | 11.10 | 11.25 | 9.530 | 10.25 | 51,552 | -0.73(-6.65%) |
May 10, 2018 | 10.57 | 11.00 | 10.57 | 10.98 | 5,313 | -0.01(-0.09%) |
May 09, 2018 | 11.00 | 11.00 | 10.84 | 10.99 | 3,386 | -0.01(-0.09%) |
May 08, 2018 | 10.86 | 11.00 | 10.86 | 11.00 | 8,514 | +0.08(+0.73%) |
May 07, 2018 | 11.00 | 11.00 | 10.90 | 10.92 | 7,747 | -0.08(-0.73%) |
May 04, 2018 | 11.00 | 11.00 | 10.89 | 11.00 | 7,218 | -0.12(-1.08%) |
May 03, 2018 | 11.19 | 11.25 | 11.08 | 11.12 | 9,166 | -0.07(-0.63%) |
May 02, 2018 | 11.13 | 11.20 | 10.95 | 11.19 | 14,791 | +0.09(+0.81%) |
May 01, 2018 | 11.14 | 11.14 | 10.92 | 11.10 | 4,832 | +0.07(+0.63%) |
Apr 30, 2018 | 11.06 | 11.22 | 11.00 | 11.03 | 7,350 | +0.08(+0.73%) |
Apr 27, 2018 | 10.88 | 11.22 | 10.86 | 10.95 | 6,170 | -0.14(-1.26%) |
Apr 26, 2018 | 11.06 | 11.17 | 10.90 | 11.09 | 8,007 | +0.00(+0.00%) |
Apr 25, 2018 | 11.03 | 11.17 | 10.95 | 11.09 | 5,715 | -0.04(-0.36%) |
Apr 24, 2018 | 11.17 | 11.17 | 11.05 | 11.13 | 7,993 | -0.03(-0.27%) |
Apr 23, 2018 | 11.07 | 11.17 | 11.04 | 11.16 | 7,982 | +0.35(+3.24%) |
Apr 20, 2018 | 10.96 | 11.14 | 10.80 | 10.81 | 8,046 | -0.24(-2.17%) |
Apr 19, 2018 | 10.87 | 11.08 | 10.84 | 11.05 | 4,832 | +0.02(+0.18%) |
Apr 18, 2018 | 11.14 | 11.18 | 10.88 | 11.03 | 5,582 | -0.06(-0.54%) |
Apr 17, 2018 | 11.18 | 11.18 | 10.86 | 11.09 | 9,339 | -0.06(-0.54%) |
Apr 16, 2018 | 11.00 | 11.15 | 11.00 | 11.15 | 7,005 | -0.03(-0.27%) |
Apr 13, 2018 | 11.15 | 11.27 | 10.95 | 11.18 | 15,199 | +0.03(+0.27%) |
Apr 12, 2018 | 11.07 | 11.27 | 11.00 | 11.15 | 8,037 | -0.02(-0.18%) |
Apr 11, 2018 | 11.26 | 11.30 | 10.84 | 11.17 | 20,714 | -0.03(-0.27%) |
Apr 10, 2018 | 11.01 | 11.24 | 10.96 | 11.20 | 18,526 | +0.43(+3.99%) |
Apr 09, 2018 | 11.25 | 11.25 | 10.77 | 10.77 | 11,598 | -0.43(-3.84%) |
Apr 06, 2018 | 11.17 | 11.21 | 10.80 | 11.20 | 14,379 | +0.00(+0.00%) |
Apr 05, 2018 | 10.61 | 11.20 | 10.61 | 11.20 | 17,473 | +0.49(+4.57%) |
Apr 04, 2018 | 11.00 | 11.00 | 10.30 | 10.71 | 28,818 | -0.45(-4.03%) |
Apr 03, 2018 | 11.18 | 11.40 | 10.95 | 11.16 | 44,895 | -0.14(-1.24%) |