Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.536 | 9.563 | 9.453 | 9.453 | 22,983 | -0.06(-0.58%) |
Jun 28, 2018 | 9.591 | 9.591 | 9.453 | 9.508 | 42,228 | -0.06(-0.58%) |
Jun 27, 2018 | 9.591 | 9.591 | 9.508 | 9.563 | 51,425 | +0.06(+0.58%) |
Jun 26, 2018 | 9.508 | 9.619 | 9.508 | 9.508 | 54,050 | -0.03(-0.29%) |
Jun 25, 2018 | 9.619 | 9.619 | 9.508 | 9.536 | 48,932 | -0.06(-0.57%) |
Jun 22, 2018 | 9.563 | 9.591 | 9.519 | 9.591 | 21,280 | +0.08(+0.87%) |
Jun 21, 2018 | 9.591 | 9.608 | 9.508 | 9.508 | 33,675 | -0.08(-0.86%) |
Jun 20, 2018 | 9.591 | 9.701 | 9.591 | 9.591 | 44,284 | +0.00(+0.00%) |
Jun 19, 2018 | 9.619 | 9.701 | 9.591 | 9.591 | 54,345 | -0.06(-0.57%) |
Jun 18, 2018 | 9.701 | 9.784 | 9.619 | 9.646 | 51,439 | -0.03(-0.28%) |
Jun 15, 2018 | 9.701 | 9.591 | 9.674 | 121,523 | +0.08(+0.86%) | |
Jun 14, 2018 | 9.674 | 9.674 | 9.568 | 9.591 | 74,722 | -0.03(-0.29%) |
Jun 13, 2018 | 9.646 | 9.674 | 9.591 | 9.619 | 46,963 | +0.06(+0.58%) |
Jun 12, 2018 | 9.536 | 9.619 | 9.526 | 9.563 | 35,227 | +0.03(+0.29%) |
Jun 11, 2018 | 9.756 | 9.756 | 9.522 | 9.536 | 118,375 | -0.17(-1.70%) |
Jun 08, 2018 | 9.729 | 9.729 | 9.624 | 9.701 | 90,506 | +0.00(+0.00%) |
Jun 07, 2018 | 9.729 | 9.729 | 9.671 | 9.701 | 93,273 | +0.06(+0.57%) |
Jun 06, 2018 | 9.701 | 9.729 | 9.629 | 9.646 | 108,207 | -0.06(-0.57%) |
Jun 05, 2018 | 9.646 | 9.812 | 9.619 | 9.701 | 152,430 | +0.08(+0.86%) |
Jun 04, 2018 | 9.674 | 9.729 | 9.563 | 9.619 | 75,600 | -0.03(-0.29%) |
Jun 01, 2018 | 9.619 | 9.701 | 9.563 | 9.646 | 81,426 | +0.06(+0.57%) |
May 31, 2018 | 9.674 | 9.726 | 9.563 | 9.591 | 51,733 | -0.06(-0.57%) |
May 30, 2018 | 9.674 | 9.781 | 9.563 | 9.646 | 91,420 | +0.03(+0.29%) |
May 29, 2018 | 9.784 | 9.784 | 9.536 | 9.619 | 136,265 | -0.08(-0.85%) |
May 25, 2018 | 9.701 | 9.701 | 9.701 | 0 | +0.06(+0.57%) | |
May 24, 2018 | 9.729 | 9.729 | 9.646 | 9.646 | 80,495 | -0.06(-0.57%) |
May 23, 2018 | 9.619 | 9.729 | 9.550 | 9.701 | 175,129 | +0.14(+1.44%) |
May 22, 2018 | 9.426 | 9.674 | 9.399 | 9.563 | 228,348 | +0.22(+2.36%) |
May 21, 2018 | 9.288 | 9.398 | 9.260 | 9.343 | 220,090 | +0.08(+0.89%) |
May 18, 2018 | 9.260 | 9.260 | 9.178 | 9.260 | 61,658 | +0.03(+0.30%) |
May 17, 2018 | 9.260 | 9.315 | 9.178 | 9.233 | 90,043 | +0.00(+0.00%) |
May 16, 2018 | 9.288 | 9.288 | 9.150 | 9.233 | 48,778 | +0.00(+0.00%) |
May 15, 2018 | 9.288 | 9.288 | 9.123 | 9.233 | 53,487 | -0.08(-0.89%) |
May 14, 2018 | 8.985 | 9.315 | 8.985 | 9.315 | 210,199 | +0.30(+3.36%) |
May 11, 2018 | 8.819 | 9.016 | 8.792 | 9.012 | 137,483 | +0.17(+1.87%) |
May 10, 2018 | 8.847 | 8.930 | 8.811 | 8.847 | 128,887 | +0.00(+0.00%) |
May 09, 2018 | 8.819 | 9.067 | 8.648 | 8.847 | 153,558 | +0.11(+1.26%) |
May 08, 2018 | 9.178 | 9.227 | 8.626 | 8.737 | 446,721 | -0.55(-5.93%) |
May 07, 2018 | 9.426 | 9.426 | 9.260 | 9.288 | 1,518,499 | -0.08(-0.88%) |
May 04, 2018 | 9.288 | 9.398 | 9.288 | 9.371 | 49,405 | +0.03(+0.29%) |
May 03, 2018 | 9.178 | 9.453 | 9.178 | 9.343 | 115,663 | +0.18(+1.95%) |
May 02, 2018 | 9.137 | 9.244 | 9.137 | 9.164 | 506,665 | +0.00(+0.00%) |
May 01, 2018 | 9.378 | 9.378 | 9.137 | 9.164 | 221,077 | -0.16(-1.72%) |
Apr 30, 2018 | 9.298 | 9.448 | 9.150 | 9.325 | 194,406 | +0.16(+1.75%) |
Apr 27, 2018 | 9.110 | 9.278 | 9.110 | 9.164 | 92,513 | +0.05(+0.59%) |
Apr 26, 2018 | 9.325 | 9.325 | 9.057 | 9.110 | 229,188 | -0.16(-1.73%) |
Apr 25, 2018 | 9.432 | 9.432 | 9.228 | 9.271 | 426,422 | -0.13(-1.42%) |
Apr 24, 2018 | 9.378 | 9.539 | 9.351 | 9.405 | 127,311 | +0.00(+0.00%) |
Apr 23, 2018 | 9.459 | 9.590 | 9.325 | 9.405 | 123,687 | -0.03(-0.28%) |
Apr 20, 2018 | 9.378 | 9.499 | 9.351 | 9.432 | 118,492 | +0.03(+0.28%) |
Apr 19, 2018 | 9.539 | 9.585 | 9.378 | 9.405 | 61,325 | -0.11(-1.13%) |
Apr 18, 2018 | 9.633 | 9.633 | 9.459 | 9.512 | 95,161 | -0.08(-0.84%) |
Apr 17, 2018 | 9.646 | 9.646 | 9.459 | 9.593 | 41,116 | -0.05(-0.56%) |
Apr 16, 2018 | 9.432 | 9.646 | 9.378 | 9.646 | 154,954 | +0.27(+2.86%) |
Apr 13, 2018 | 9.351 | 9.459 | 9.325 | 9.378 | 26,749 | +0.05(+0.57%) |
Apr 12, 2018 | 9.325 | 9.459 | 9.244 | 9.325 | 105,495 | -0.05(-0.57%) |
Apr 11, 2018 | 9.566 | 9.566 | 9.325 | 9.378 | 89,765 | +0.05(+0.57%) |
Apr 10, 2018 | 9.405 | 9.405 | 9.298 | 9.325 | 46,152 | +0.00(+0.00%) |
Apr 09, 2018 | 9.459 | 9.459 | 9.298 | 9.325 | 44,521 | -0.05(-0.57%) |
Apr 06, 2018 | 9.325 | 9.429 | 9.325 | 9.378 | 20,384 | +0.00(+0.00%) |
Apr 05, 2018 | 9.539 | 9.539 | 9.246 | 9.378 | 77,186 | -0.16(-1.69%) |
Apr 04, 2018 | 9.539 | 9.539 | 9.461 | 9.539 | 28,587 | +0.00(+0.00%) |
Apr 03, 2018 | 9.485 | 9.552 | 9.485 | 9.539 | 63,336 | +0.13(+1.42%) |