Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.210 | 9.360 | 9.060 | 9.110 | 7,535 | +0.19(+2.13%) |
Jun 28, 2018 | 8.920 | 8.920 | 8.920 | 8.920 | 222 | -0.28(-3.04%) |
Jun 27, 2018 | 9.145 | 9.200 | 9.145 | 9.200 | 1,954 | +0.05(+0.55%) |
Jun 26, 2018 | 9.140 | 9.190 | 9.000 | 9.150 | 8,344 | -0.12(-1.27%) |
Jun 21, 2018 | 9.268 | 9.268 | 9.268 | 22 | -0.21(-2.24%) | |
Jun 20, 2018 | 9.550 | 9.550 | 9.480 | 9.480 | 1,220 | +0.03(+0.32%) |
Jun 15, 2018 | 9.450 | 9.450 | 9.450 | 25 | -0.25(-2.58%) | |
Jun 14, 2018 | 9.710 | 9.710 | 9.700 | 9.700 | 1,102 | -0.25(-2.51%) |
Jun 11, 2018 | 9.950 | 9.950 | 9.950 | 32 | +0.06(+0.61%) | |
Jun 08, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 365 | -0.30(-2.94%) |
Jun 07, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 100 | +0.30(+3.09%) |
Jun 05, 2018 | 9.885 | 9.885 | 9.885 | 13 | -0.15(-1.54%) | |
Jun 04, 2018 | 10.06 | 10.06 | 10.04 | 10.04 | 2,139 | +0.09(+0.96%) |
Jun 01, 2018 | 10.20 | 10.20 | 9.945 | 9.945 | 4,639 | -0.21(-2.12%) |
May 31, 2018 | 10.10 | 10.16 | 10.10 | 10.16 | 5,897 | +0.20(+2.02%) |
May 30, 2018 | 9.959 | 9.959 | 9.959 | 9.959 | 51,885 | +0.20(+2.09%) |
May 29, 2018 | 9.920 | 9.920 | 9.670 | 9.755 | 1,410 | -0.10(-1.06%) |
May 25, 2018 | 9.860 | 9.860 | 9.860 | 0 | -0.38(-3.66%) | |
May 24, 2018 | 10.32 | 10.32 | 10.03 | 10.23 | 18,210 | -0.27(-2.52%) |
May 23, 2018 | 10.17 | 10.50 | 10.17 | 10.50 | 337 | +0.25(+2.44%) |
May 22, 2018 | 10.25 | 10.25 | 10.18 | 10.25 | 22,509 | +0.25(+2.50%) |
May 21, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 22,418 | -0.52(-4.94%) |
May 15, 2018 | 10.52 | 10.52 | 10.52 | 15 | +0.34(+3.34%) | |
May 14, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 423 | -0.27(-2.54%) |
May 11, 2018 | 10.29 | 10.45 | 10.29 | 10.45 | 464 | +0.14(+1.41%) |
May 10, 2018 | 10.29 | 10.30 | 10.29 | 10.30 | 1,677 | -0.02(-0.19%) |
May 09, 2018 | 10.32 | 10.32 | 10.32 | 10.32 | 100 | +0.34(+3.36%) |
May 08, 2018 | 10.09 | 10.09 | 9.985 | 9.985 | 1,100 | +0.00(+0.05%) |
May 07, 2018 | 10.18 | 10.18 | 9.980 | 9.980 | 2,530 | -0.14(-1.38%) |
May 03, 2018 | 10.12 | 10.12 | 10.12 | 0 | -0.28(-2.69%) | |
May 02, 2018 | 10.29 | 10.40 | 10.26 | 10.40 | 4,616 | +0.20(+1.96%) |
May 01, 2018 | 10.35 | 10.66 | 10.20 | 10.20 | 1,454 | -0.45(-4.23%) |
Apr 27, 2018 | 10.65 | 10.65 | 10.65 | 24 | +0.31(+3.00%) | |
Apr 26, 2018 | 10.65 | 10.65 | 10.34 | 10.34 | 1,036 | -0.27(-2.54%) |
Apr 25, 2018 | 10.42 | 10.61 | 10.42 | 10.61 | 1,398 | +0.03(+0.26%) |
Apr 24, 2018 | 10.71 | 10.71 | 10.58 | 10.58 | 12,571 | -0.20(-1.83%) |
Apr 23, 2018 | 10.82 | 10.82 | 10.65 | 10.78 | 13,093 | +0.00(+0.00%) |
Apr 20, 2018 | 10.72 | 10.78 | 10.72 | 10.78 | 2,408 | +0.15(+1.41%) |
Apr 19, 2018 | 10.63 | 10.63 | 10.63 | 10.63 | 150 | +0.21(+2.02%) |
Apr 17, 2018 | 10.42 | 10.42 | 10.42 | 37 | -0.03(-0.29%) | |
Apr 16, 2018 | 10.44 | 10.45 | 10.30 | 10.45 | 9,381 | -0.02(-0.19%) |
Apr 13, 2018 | 10.35 | 10.53 | 10.35 | 10.47 | 6,200 | +0.15(+1.45%) |
Apr 12, 2018 | 10.29 | 10.32 | 10.29 | 10.32 | 485 | -0.08(-0.77%) |
Apr 11, 2018 | 10.38 | 10.40 | 10.37 | 10.40 | 3,750 | +0.15(+1.46%) |
Apr 10, 2018 | 10.07 | 10.25 | 10.07 | 10.25 | 5,445 | +0.17(+1.69%) |
Apr 09, 2018 | 9.960 | 10.08 | 9.960 | 10.08 | 2,825 | -0.16(-1.56%) |
Apr 06, 2018 | 10.10 | 10.24 | 10.05 | 10.24 | 1,736 | +0.23(+2.28%) |
Apr 05, 2018 | 10.00 | 10.01 | 10.00 | 10.01 | 2,211 | +0.01(+0.12%) |
Apr 03, 2018 | 10.00 | 10.00 | 10.00 | 82 | +0.34(+3.52%) |