Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.03 | 9.560 | 9.730 | 342,700 | -0.01(-0.10%) | |
Jun 28, 2018 | 9.610 | 9.750 | 9.430 | 9.740 | 186,496 | +0.13(+1.35%) |
Jun 27, 2018 | 9.950 | 10.03 | 9.400 | 9.610 | 238,606 | -0.29(-2.93%) |
Jun 26, 2018 | 9.610 | 10.04 | 9.560 | 9.900 | 302,739 | +0.35(+3.66%) |
Jun 25, 2018 | 9.870 | 10.12 | 9.390 | 9.550 | 321,861 | -0.48(-4.79%) |
Jun 22, 2018 | 9.930 | 10.03 | 9.731 | 10.03 | 601,760 | +0.21(+2.14%) |
Jun 21, 2018 | 10.24 | 10.36 | 9.550 | 9.820 | 269,572 | -0.46(-4.47%) |
Jun 20, 2018 | 10.28 | 10.40 | 9.950 | 10.28 | 255,495 | +0.07(+0.69%) |
Jun 19, 2018 | 10.13 | 10.47 | 10.09 | 10.21 | 434,773 | +0.04(+0.39%) |
Jun 18, 2018 | 9.740 | 10.20 | 9.720 | 10.17 | 220,075 | +0.41(+4.20%) |
Jun 15, 2018 | 10.04 | 9.590 | 9.760 | 550,324 | -0.28(-2.79%) | |
Jun 14, 2018 | 9.800 | 10.17 | 9.800 | 10.04 | 227,720 | +0.23(+2.34%) |
Jun 13, 2018 | 9.570 | 10.10 | 9.560 | 9.810 | 378,573 | +0.29(+3.05%) |
Jun 12, 2018 | 9.250 | 9.550 | 9.190 | 9.520 | 376,545 | +0.29(+3.14%) |
Jun 11, 2018 | 9.080 | 9.580 | 9.050 | 9.230 | 452,753 | +0.15(+1.65%) |
Jun 08, 2018 | 9.010 | 9.200 | 8.990 | 9.080 | 370,866 | +0.07(+0.78%) |
Jun 07, 2018 | 8.810 | 9.050 | 8.700 | 9.010 | 173,088 | +0.20(+2.27%) |
Jun 06, 2018 | 8.850 | 8.810 | 300,791 | +0.07(+0.80%) | ||
Jun 05, 2018 | 8.570 | 8.760 | 8.570 | 8.740 | 146,581 | +0.13(+1.51%) |
Jun 04, 2018 | 8.440 | 8.640 | 8.300 | 8.610 | 121,723 | +0.20(+2.38%) |
Jun 01, 2018 | 8.740 | 8.910 | 8.310 | 8.410 | 206,546 | -0.26(-3.00%) |
May 31, 2018 | 8.440 | 8.750 | 8.440 | 8.670 | 317,179 | -0.13(-1.48%) |
May 30, 2018 | 8.840 | 8.960 | 8.740 | 8.800 | 166,990 | +0.01(+0.11%) |
May 29, 2018 | 8.700 | 8.910 | 8.601 | 8.790 | 186,374 | +0.07(+0.80%) |
May 25, 2018 | 8.720 | 8.720 | 8.720 | 0 | -0.05(-0.57%) | |
May 24, 2018 | 8.750 | 8.820 | 8.510 | 8.770 | 154,292 | +0.03(+0.34%) |
May 23, 2018 | 8.760 | 8.915 | 8.560 | 8.740 | 214,899 | -0.07(-0.79%) |
May 22, 2018 | 8.890 | 8.960 | 8.730 | 8.810 | 185,484 | -0.02(-0.23%) |
May 21, 2018 | 8.830 | 8.950 | 8.730 | 8.830 | 172,116 | +0.04(+0.46%) |
May 18, 2018 | 8.750 | 8.930 | 8.521 | 8.790 | 221,822 | +0.05(+0.57%) |
May 17, 2018 | 8.910 | 8.950 | 8.630 | 8.740 | 234,240 | -0.13(-1.47%) |
May 16, 2018 | 8.910 | 9.020 | 8.810 | 8.870 | 286,111 | +0.00(+0.00%) |
May 15, 2018 | 8.610 | 8.960 | 8.476 | 8.870 | 281,151 | +0.19(+2.19%) |
May 14, 2018 | 8.990 | 9.330 | 8.670 | 8.680 | 476,731 | -0.15(-1.70%) |
May 11, 2018 | 8.150 | 8.960 | 8.150 | 8.830 | 734,657 | +0.74(+9.15%) |
May 10, 2018 | 7.700 | 8.205 | 7.690 | 8.090 | 520,038 | +0.39(+5.06%) |
May 09, 2018 | 7.850 | 8.030 | 7.620 | 7.700 | 449,140 | -0.13(-1.66%) |
May 08, 2018 | 6.620 | 8.230 | 6.620 | 7.830 | 1,335,624 | +0.81(+11.54%) |
May 07, 2018 | 6.980 | 7.270 | 6.860 | 7.020 | 445,653 | +0.10(+1.45%) |
May 04, 2018 | 6.890 | 7.030 | 6.790 | 6.920 | 238,126 | +0.00(+0.00%) |
May 03, 2018 | 7.180 | 7.180 | 6.790 | 6.920 | 537,542 | -0.25(-3.49%) |
May 02, 2018 | 7.250 | 7.470 | 7.110 | 7.170 | 619,257 | -0.07(-0.97%) |
May 01, 2018 | 7.360 | 7.430 | 7.090 | 7.240 | 371,592 | -0.10(-1.36%) |
Apr 30, 2018 | 7.520 | 7.530 | 7.320 | 7.340 | 288,560 | -0.14(-1.87%) |
Apr 27, 2018 | 7.610 | 7.790 | 7.330 | 7.480 | 267,603 | -0.06(-0.86%) |
Apr 26, 2018 | 7.500 | 7.590 | 7.450 | 7.545 | 568,480 | +0.04(+0.60%) |
Apr 25, 2018 | 8.570 | 8.570 | 7.300 | 7.500 | 1,029,820 | -1.04(-12.18%) |
Apr 24, 2018 | 8.780 | 8.830 | 8.510 | 8.540 | 144,552 | -0.23(-2.62%) |
Apr 23, 2018 | 9.010 | 9.030 | 8.700 | 8.770 | 90,835 | -0.26(-2.88%) |
Apr 20, 2018 | 9.050 | 9.100 | 8.840 | 9.030 | 267,215 | -0.03(-0.33%) |
Apr 19, 2018 | 9.100 | 9.200 | 8.980 | 9.060 | 130,060 | -0.07(-0.77%) |
Apr 18, 2018 | 8.860 | 9.220 | 8.521 | 9.130 | 306,785 | +0.34(+3.87%) |
Apr 17, 2018 | 8.650 | 8.940 | 8.640 | 8.790 | 266,022 | +0.17(+1.97%) |
Apr 16, 2018 | 8.380 | 8.650 | 8.310 | 8.620 | 239,769 | +0.31(+3.73%) |
Apr 13, 2018 | 8.420 | 8.420 | 8.200 | 8.310 | 156,913 | -0.07(-0.84%) |
Apr 12, 2018 | 8.410 | 8.470 | 8.300 | 8.380 | 121,539 | -0.02(-0.24%) |
Apr 11, 2018 | 8.420 | 8.481 | 8.340 | 8.400 | 107,488 | -0.06(-0.71%) |
Apr 10, 2018 | 8.230 | 8.490 | 8.190 | 8.460 | 184,340 | +0.34(+4.19%) |
Apr 09, 2018 | 8.350 | 8.470 | 8.120 | 8.120 | 186,482 | -0.19(-2.29%) |
Apr 06, 2018 | 8.570 | 8.630 | 8.110 | 8.310 | 222,111 | -0.29(-3.37%) |
Apr 05, 2018 | 8.210 | 8.700 | 8.210 | 8.600 | 243,285 | +0.46(+5.65%) |
Apr 04, 2018 | 7.860 | 8.240 | 7.760 | 8.140 | 232,078 | +0.16(+2.01%) |
Apr 03, 2018 | 7.970 | 8.080 | 7.620 | 7.980 | 382,826 | +0.01(+0.13%) |