Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.305 | 9.800 | 9.200 | 9.795 | 8,961 | +0.73(+8.05%) |
Jun 28, 2018 | 10.10 | 10.16 | 9.000 | 9.065 | 6,385 | -0.87(-8.77%) |
Jun 27, 2018 | 9.605 | 10.02 | 9.400 | 9.937 | 7,624 | +0.04(+0.37%) |
Jun 26, 2018 | 9.755 | 10.00 | 9.505 | 9.900 | 6,249 | +0.15(+1.54%) |
Jun 25, 2018 | 9.550 | 9.901 | 9.500 | 9.750 | 4,988 | +0.25(+2.63%) |
Jun 22, 2018 | 9.584 | 10.05 | 9.500 | 9.500 | 3,806 | -0.45(-4.52%) |
Jun 21, 2018 | 10.01 | 10.25 | 9.350 | 9.950 | 6,647 | +0.62(+6.63%) |
Jun 20, 2018 | 9.305 | 10.02 | 9.300 | 9.331 | 2,896 | -0.02(-0.20%) |
Jun 19, 2018 | 9.750 | 9.755 | 9.250 | 9.350 | 5,975 | -0.20(-2.09%) |
Jun 18, 2018 | 10.16 | 10.16 | 9.400 | 9.550 | 2,280 | -0.65(-6.37%) |
Jun 15, 2018 | 10.10 | 9.570 | 10.20 | 4,232 | +0.10(+1.00%) | |
Jun 14, 2018 | 10.50 | 10.75 | 10.00 | 10.10 | 7,105 | -0.44(-4.15%) |
Jun 13, 2018 | 13.65 | 13.66 | 10.05 | 10.54 | 17,659 | -3.11(-22.78%) |
Jun 12, 2018 | 10.00 | 13.64 | 9.500 | 13.64 | 11,479 | +3.65(+36.53%) |
Jun 11, 2018 | 9.834 | 10.00 | 9.750 | 9.995 | 5,660 | +0.06(+0.58%) |
Jun 08, 2018 | 9.813 | 9.950 | 9.800 | 9.937 | 5,012 | +0.14(+1.39%) |
Jun 07, 2018 | 9.900 | 9.950 | 9.605 | 9.800 | 4,359 | -0.15(-1.51%) |
Jun 06, 2018 | 10.00 | 10.00 | 9.800 | 9.950 | 2,921 | -0.05(-0.50%) |
Jun 05, 2018 | 10.26 | 10.44 | 10.00 | 10.00 | 2,708 | -0.29(-2.79%) |
Jun 04, 2018 | 10.74 | 10.74 | 8.700 | 10.29 | 10,083 | -0.48(-4.49%) |
Jun 01, 2018 | 12.94 | 12.94 | 10.45 | 10.77 | 6,254 | -0.68(-5.93%) |
May 31, 2018 | 10.90 | 11.90 | 10.86 | 11.45 | 7,394 | +0.60(+5.53%) |
May 30, 2018 | 10.86 | 11.45 | 10.68 | 10.85 | 7,588 | +0.01(+0.12%) |
May 29, 2018 | 11.00 | 11.00 | 10.80 | 10.84 | 6,060 | -0.16(-1.49%) |
May 25, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.05(-0.45%) | |
May 24, 2018 | 11.15 | 11.30 | 11.00 | 11.05 | 8,083 | -0.10(-0.90%) |
May 23, 2018 | 11.30 | 12.00 | 11.15 | 11.15 | 7,160 | -0.30(-2.62%) |
May 22, 2018 | 13.25 | 13.25 | 11.20 | 11.45 | 10,452 | -0.10(-0.87%) |
May 21, 2018 | 12.25 | 12.25 | 11.25 | 11.55 | 11,875 | -0.75(-6.09%) |
May 18, 2018 | 12.52 | 12.90 | 12.00 | 12.30 | 7,841 | -0.40(-3.17%) |
May 17, 2018 | 13.00 | 13.00 | 12.40 | 12.70 | 5,893 | -0.23(-1.75%) |
May 16, 2018 | 12.90 | 13.00 | 12.46 | 12.93 | 7,920 | +0.53(+4.26%) |
May 15, 2018 | 13.15 | 13.15 | 12.40 | 12.40 | 9,390 | -0.65(-4.98%) |
May 14, 2018 | 13.50 | 13.50 | 13.05 | 13.05 | 1,276 | -0.35(-2.61%) |
May 11, 2018 | 13.00 | 13.50 | 12.90 | 13.40 | 2,004 | +0.45(+3.47%) |
May 10, 2018 | 13.55 | 13.55 | 12.40 | 12.95 | 6,664 | -0.65(-4.78%) |
May 09, 2018 | 13.65 | 14.50 | 13.55 | 13.60 | 2,793 | -0.39(-2.82%) |
May 08, 2018 | 14.45 | 14.55 | 13.50 | 13.99 | 1,811 | -0.46(-3.15%) |
May 07, 2018 | 14.95 | 14.95 | 14.40 | 14.45 | 1,521 | -1.40(-8.83%) |
May 04, 2018 | 14.65 | 15.85 | 14.65 | 15.85 | 294 | +1.25(+8.56%) |
May 03, 2018 | 13.80 | 14.60 | 13.80 | 14.60 | 660 | +0.05(+0.34%) |
May 02, 2018 | 14.50 | 14.55 | 14.25 | 14.55 | 980 | +0.10(+0.69%) |
May 01, 2018 | 14.46 | 14.55 | 14.45 | 14.45 | 400 | +0.00(+0.00%) |
Apr 30, 2018 | 14.40 | 15.25 | 14.05 | 14.45 | 8,175 | +0.45(+3.21%) |
Apr 27, 2018 | 14.90 | 14.90 | 13.50 | 14.00 | 6,020 | +0.05(+0.39%) |
Apr 26, 2018 | 14.40 | 14.40 | 13.55 | 13.95 | 1,286 | +0.05(+0.33%) |
Apr 25, 2018 | 14.75 | 15.01 | 13.90 | 13.90 | 6,158 | -0.95(-6.40%) |
Apr 24, 2018 | 14.05 | 14.85 | 13.50 | 14.85 | 2,916 | +0.95(+6.83%) |
Apr 23, 2018 | 15.15 | 15.15 | 13.90 | 13.90 | 1,244 | -1.30(-8.55%) |
Apr 20, 2018 | 15.10 | 16.39 | 15.10 | 15.20 | 2,722 | +0.10(+0.69%) |
Apr 19, 2018 | 14.70 | 15.10 | 14.70 | 15.10 | 1,072 | +0.45(+3.05%) |
Apr 18, 2018 | 14.65 | 14.66 | 14.55 | 14.65 | 1,412 | +0.05(+0.34%) |
Apr 17, 2018 | 14.70 | 14.70 | 14.60 | 14.60 | 941 | -0.05(-0.34%) |
Apr 16, 2018 | 14.60 | 14.75 | 14.60 | 14.65 | 932 | +0.00(+0.00%) |
Apr 13, 2018 | 14.70 | 14.70 | 14.65 | 14.65 | 120 | +0.05(+0.34%) |
Apr 12, 2018 | 14.70 | 14.75 | 14.60 | 14.60 | 259 | -0.12(-0.79%) |
Apr 11, 2018 | 14.75 | 14.83 | 14.72 | 14.72 | 1,247 | +0.02(+0.11%) |
Apr 10, 2018 | 14.95 | 15.00 | 14.70 | 14.70 | 2,695 | +0.05(+0.34%) |
Apr 09, 2018 | 15.00 | 15.01 | 14.65 | 14.65 | 1,821 | -0.45(-2.98%) |
Apr 06, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 1,000 | +0.25(+1.69%) |
Apr 05, 2018 | 14.73 | 14.95 | 14.73 | 14.85 | 732 | +0.05(+0.33%) |
Apr 04, 2018 | 14.95 | 14.95 | 14.75 | 14.80 | 80 | -0.22(-1.47%) |
Apr 03, 2018 | 15.10 | 15.10 | 15.02 | 15.02 | 100 | -0.12(-0.82%) |