Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.880 | 9.925 | 9.842 | 9.842 | 233,889 | +0.03(+0.26%) |
Jun 28, 2018 | 9.835 | 9.854 | 9.752 | 9.816 | 278,985 | -0.02(-0.19%) |
Jun 27, 2018 | 9.925 | 10.02 | 9.816 | 9.834 | 119,846 | -0.09(-0.92%) |
Jun 26, 2018 | 9.970 | 9.999 | 9.912 | 9.925 | 166,111 | -0.01(-0.13%) |
Jun 25, 2018 | 10.05 | 10.05 | 9.880 | 9.938 | 187,167 | -0.14(-1.40%) |
Jun 22, 2018 | 10.12 | 10.16 | 10.05 | 10.08 | 136,255 | +0.03(+0.32%) |
Jun 21, 2018 | 10.13 | 10.14 | 10.03 | 10.05 | 136,118 | -0.06(-0.59%) |
Jun 20, 2018 | 10.19 | 10.21 | 10.10 | 10.11 | 162,786 | -0.03(-0.32%) |
Jun 19, 2018 | 10.19 | 10.19 | 10.11 | 10.14 | 112,175 | -0.05(-0.50%) |
Jun 18, 2018 | 10.29 | 10.29 | 10.16 | 10.19 | 77,011 | -0.06(-0.56%) |
Jun 15, 2018 | 10.25 | 10.22 | 10.25 | 68,123 | -0.01(-0.06%) | |
Jun 14, 2018 | 10.24 | 10.26 | 10.22 | 10.25 | 111,061 | +0.06(+0.56%) |
Jun 13, 2018 | 10.19 | 10.22 | 10.16 | 10.20 | 87,646 | +0.03(+0.31%) |
Jun 12, 2018 | 10.15 | 10.18 | 10.13 | 10.16 | 161,955 | +0.03(+0.31%) |
Jun 11, 2018 | 10.09 | 10.16 | 10.09 | 10.13 | 124,033 | +0.04(+0.44%) |
Jun 08, 2018 | 10.09 | 10.12 | 10.09 | 10.09 | 125,181 | -0.01(-0.13%) |
Jun 07, 2018 | 10.09 | 10.13 | 10.08 | 10.10 | 187,633 | +0.03(+0.32%) |
Jun 06, 2018 | 10.09 | 10.07 | 168,411 | -0.03(-0.25%) | ||
Jun 05, 2018 | 10.06 | 10.10 | 10.02 | 10.09 | 144,396 | +0.05(+0.51%) |
Jun 04, 2018 | 9.992 | 10.07 | 9.941 | 10.04 | 256,410 | +0.08(+0.77%) |
Jun 01, 2018 | 9.928 | 9.979 | 9.903 | 9.967 | 195,333 | +0.09(+0.91%) |
May 31, 2018 | 9.928 | 9.941 | 9.858 | 9.877 | 171,184 | -0.04(-0.39%) |
May 30, 2018 | 9.858 | 9.935 | 9.858 | 9.915 | 180,254 | +0.10(+0.98%) |
May 29, 2018 | 9.884 | 9.896 | 9.783 | 9.820 | 167,198 | -0.08(-0.84%) |
May 25, 2018 | 9.903 | 9.903 | 9.903 | 0 | -0.06(-0.64%) | |
May 24, 2018 | 10.02 | 10.08 | 9.954 | 9.967 | 226,873 | -0.01(-0.06%) |
May 23, 2018 | 9.967 | 10.04 | 9.954 | 9.973 | 182,303 | -0.02(-0.21%) |
May 22, 2018 | 10.08 | 10.08 | 9.969 | 9.994 | 248,816 | -0.04(-0.44%) |
May 21, 2018 | 9.899 | 10.05 | 9.899 | 10.04 | 137,995 | +0.19(+1.93%) |
May 18, 2018 | 9.842 | 9.899 | 9.823 | 9.848 | 151,586 | -0.01(-0.13%) |
May 17, 2018 | 9.874 | 9.931 | 9.842 | 9.861 | 199,335 | -0.01(-0.06%) |
May 16, 2018 | 9.886 | 9.918 | 9.861 | 9.867 | 169,696 | -0.02(-0.19%) |
May 15, 2018 | 9.899 | 9.912 | 9.855 | 9.886 | 147,415 | -0.07(-0.70%) |
May 14, 2018 | 9.893 | 9.975 | 9.886 | 9.956 | 177,386 | +0.10(+0.97%) |
May 11, 2018 | 9.861 | 9.906 | 9.836 | 9.861 | 131,521 | +0.04(+0.39%) |
May 10, 2018 | 9.810 | 9.875 | 9.810 | 9.823 | 213,612 | +0.03(+0.32%) |
May 09, 2018 | 9.740 | 9.823 | 9.709 | 9.791 | 228,923 | +0.10(+0.98%) |
May 08, 2018 | 9.658 | 9.747 | 9.645 | 9.696 | 167,496 | +0.06(+0.59%) |
May 07, 2018 | 9.683 | 9.747 | 9.626 | 9.639 | 238,862 | -0.01(-0.07%) |
May 04, 2018 | 9.480 | 9.652 | 9.480 | 9.645 | 195,919 | +0.15(+1.54%) |
May 03, 2018 | 9.537 | 9.537 | 9.436 | 9.499 | 228,019 | -0.07(-0.73%) |
May 02, 2018 | 9.531 | 9.620 | 9.505 | 9.569 | 254,007 | +0.02(+0.20%) |
May 01, 2018 | 9.537 | 9.563 | 9.480 | 9.550 | 245,619 | -0.01(-0.13%) |
Apr 30, 2018 | 9.544 | 9.601 | 9.531 | 9.563 | 287,025 | +0.02(+0.20%) |
Apr 27, 2018 | 9.410 | 9.544 | 9.398 | 9.544 | 321,001 | +0.17(+1.76%) |
Apr 26, 2018 | 9.359 | 9.422 | 9.334 | 9.378 | 229,222 | +0.08(+0.89%) |
Apr 25, 2018 | 9.353 | 9.353 | 9.251 | 9.296 | 209,471 | -0.07(-0.74%) |
Apr 24, 2018 | 9.455 | 9.474 | 9.271 | 9.366 | 211,890 | -0.08(-0.81%) |
Apr 23, 2018 | 9.378 | 9.461 | 9.302 | 9.442 | 228,930 | +0.11(+1.16%) |
Apr 20, 2018 | 9.410 | 9.410 | 9.315 | 9.334 | 130,653 | -0.07(-0.77%) |
Apr 19, 2018 | 9.425 | 9.431 | 9.368 | 9.406 | 154,257 | -0.03(-0.27%) |
Apr 18, 2018 | 9.362 | 9.463 | 9.362 | 9.431 | 251,948 | +0.08(+0.88%) |
Apr 17, 2018 | 9.330 | 9.387 | 9.311 | 9.349 | 200,705 | +0.06(+0.68%) |
Apr 16, 2018 | 9.261 | 9.324 | 9.205 | 9.286 | 122,069 | +0.10(+1.10%) |
Apr 13, 2018 | 9.223 | 9.229 | 9.135 | 9.185 | 180,856 | +0.04(+0.41%) |
Apr 12, 2018 | 9.192 | 9.248 | 9.128 | 9.147 | 155,940 | +0.03(+0.35%) |
Apr 11, 2018 | 9.078 | 9.154 | 9.065 | 9.116 | 209,890 | +0.02(+0.21%) |
Apr 10, 2018 | 9.097 | 9.121 | 9.040 | 9.097 | 178,505 | +0.13(+1.48%) |
Apr 09, 2018 | 8.964 | 9.204 | 8.952 | 8.964 | 223,326 | +0.01(+0.07%) |
Apr 06, 2018 | 9.078 | 9.116 | 8.876 | 8.958 | 358,624 | -0.13(-1.39%) |
Apr 05, 2018 | 8.939 | 9.084 | 8.914 | 9.084 | 395,674 | +0.22(+2.49%) |
Apr 04, 2018 | 8.611 | 8.863 | 8.585 | 8.863 | 352,643 | +0.13(+1.52%) |
Apr 03, 2018 | 8.724 | 8.731 | 8.611 | 8.731 | 213,226 | +0.09(+1.02%) |