Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.02 | 10.20 | 10.02 | 10.20 | 2,686 | +0.09(+0.85%) |
Jun 28, 2018 | 10.15 | 10.15 | 10.03 | 10.11 | 1,656 | +0.09(+0.86%) |
Jun 27, 2018 | 10.24 | 10.32 | 10.02 | 10.02 | 1,223 | -0.22(-2.11%) |
Jun 26, 2018 | 10.02 | 10.24 | 10.02 | 10.24 | 1,621 | +0.09(+0.85%) |
Jun 25, 2018 | 10.15 | 10.15 | 10.13 | 10.15 | 1,406 | +0.00(+0.00%) |
Jun 22, 2018 | 10.13 | 10.15 | 10.12 | 10.15 | 2,502 | +0.04(+0.43%) |
Jun 21, 2018 | 10.15 | 10.15 | 10.09 | 10.11 | 1,653 | -0.04(-0.43%) |
Jun 20, 2018 | 10.02 | 10.20 | 10.02 | 10.15 | 7,909 | +0.30(+3.07%) |
Jun 19, 2018 | 10.15 | 10.15 | 9.850 | 9.850 | 5,329 | -0.30(-2.98%) |
Jun 18, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 5,535 | +0.00(+0.00%) |
Jun 15, 2018 | 10.20 | 10.02 | 10.15 | 58,222 | +0.04(+0.38%) | |
Jun 14, 2018 | 10.15 | 10.15 | 10.11 | 10.11 | 2,439 | -0.04(-0.38%) |
Jun 13, 2018 | 10.15 | 10.15 | 9.937 | 10.15 | 27,736 | +0.09(+0.86%) |
Jun 12, 2018 | 10.15 | 10.15 | 10.07 | 10.07 | 33,056 | +0.07(+0.72%) |
Jun 11, 2018 | 10.07 | 10.07 | 9.980 | 9.994 | 12,056 | +0.06(+0.58%) |
Jun 08, 2018 | 10.11 | 10.11 | 9.937 | 9.937 | 37,762 | -0.07(-0.65%) |
Jun 07, 2018 | 10.02 | 10.02 | 9.991 | 10.00 | 5,186 | +0.07(+0.66%) |
Jun 06, 2018 | 9.980 | 9.980 | 9.937 | 9.937 | 2,621 | -0.04(-0.43%) |
Jun 05, 2018 | 9.937 | 9.980 | 9.937 | 9.980 | 60,281 | +0.13(+1.32%) |
Jun 04, 2018 | 9.937 | 9.980 | 9.850 | 9.850 | 17,891 | -0.09(-0.87%) |
Jun 01, 2018 | 9.902 | 9.980 | 9.859 | 9.937 | 46,971 | +0.09(+0.88%) |
May 31, 2018 | 9.937 | 9.937 | 9.850 | 9.850 | 1,720 | +0.00(+0.00%) |
May 30, 2018 | 9.937 | 9.937 | 9.850 | 9.850 | 1,732 | -0.05(-0.52%) |
May 29, 2018 | 9.807 | 9.937 | 9.807 | 9.902 | 2,509 | -0.03(-0.35%) |
May 25, 2018 | 9.937 | 9.937 | 9.937 | 0 | +0.13(+1.32%) | |
May 24, 2018 | 9.798 | 9.807 | 9.798 | 9.807 | 2,985 | -0.05(-0.50%) |
May 22, 2018 | 9.856 | 9.856 | 9.856 | 24 | -0.04(-0.38%) | |
May 21, 2018 | 9.893 | 9.893 | 9.893 | 9.893 | 134 | -0.01(-0.13%) |
May 18, 2018 | 9.980 | 9.980 | 9.906 | 9.906 | 708 | -0.16(-1.59%) |
May 17, 2018 | 10.08 | 10.12 | 9.980 | 10.07 | 9,734 | +0.00(+0.00%) |
May 16, 2018 | 10.20 | 10.20 | 10.07 | 10.07 | 21,407 | -0.03(-0.26%) |
May 15, 2018 | 10.11 | 10.11 | 9.980 | 10.09 | 1,924 | -0.02(-0.16%) |
May 14, 2018 | 10.11 | 10.11 | 9.925 | 10.11 | 1,494 | +0.00(+0.00%) |
May 11, 2018 | 10.15 | 10.15 | 10.06 | 10.11 | 12,407 | +0.04(+0.43%) |
May 10, 2018 | 10.11 | 10.11 | 10.07 | 10.07 | 7,871 | +0.00(+0.00%) |
May 09, 2018 | 10.11 | 10.11 | 9.851 | 10.07 | 2,089 | -0.13(-1.27%) |
May 08, 2018 | 10.20 | 10.20 | 10.15 | 10.20 | 4,448 | +0.04(+0.38%) |
May 04, 2018 | 10.16 | 10.16 | 10.16 | 59 | +0.00(+0.04%) | |
May 03, 2018 | 10.14 | 10.20 | 10.11 | 10.15 | 2,916 | +0.04(+0.43%) |
May 02, 2018 | 10.11 | 10.11 | 10.02 | 10.11 | 21,990 | +0.00(+0.00%) |
May 01, 2018 | 9.822 | 10.13 | 9.808 | 10.11 | 20,969 | +0.32(+3.25%) |
Apr 30, 2018 | 9.847 | 9.851 | 9.791 | 9.791 | 3,008 | +0.03(+0.26%) |
Apr 27, 2018 | 9.722 | 9.851 | 9.722 | 9.765 | 21,840 | +0.26(+2.71%) |
Apr 26, 2018 | 9.550 | 9.722 | 9.507 | 9.507 | 3,466 | -0.15(-1.56%) |
Apr 25, 2018 | 9.636 | 9.808 | 9.630 | 9.657 | 7,571 | -0.06(-0.66%) |
Apr 24, 2018 | 9.722 | 9.722 | 9.722 | 9.722 | 6,764 | +0.09(+0.89%) |
Apr 23, 2018 | 9.636 | 9.636 | 9.636 | 9.636 | 1,349 | -0.04(-0.44%) |
Apr 19, 2018 | 9.679 | 9.679 | 9.679 | 86 | +0.17(+1.81%) | |
Apr 18, 2018 | 9.765 | 9.765 | 9.507 | 9.507 | 1,322 | -0.26(-2.64%) |
Apr 17, 2018 | 9.765 | 9.765 | 9.765 | 9.765 | 817 | +0.09(+0.89%) |
Apr 16, 2018 | 9.679 | 9.679 | 9.679 | 9.679 | 1,831 | +0.08(+0.88%) |
Apr 13, 2018 | 9.593 | 9.595 | 9.507 | 9.595 | 1,214 | -0.12(-1.20%) |
Apr 09, 2018 | 9.711 | 9.711 | 9.711 | 210 | +0.02(+0.24%) | |
Apr 06, 2018 | 9.688 | 9.688 | 9.688 | 9.688 | 1,097 | -0.02(-0.22%) |
Apr 05, 2018 | 9.808 | 9.808 | 9.709 | 9.709 | 1,687 | -0.01(-0.13%) |
Apr 03, 2018 | 9.722 | 9.722 | 9.722 | 119 | -0.04(-0.44%) |