Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.535 | 9.637 | 9.446 | 9.446 | 111,954 | -0.07(-0.71%) |
Jun 28, 2018 | 9.558 | 9.597 | 9.462 | 9.513 | 47,574 | -0.03(-0.35%) |
Jun 27, 2018 | 9.564 | 9.608 | 9.547 | 9.547 | 43,958 | +0.03(+0.30%) |
Jun 26, 2018 | 9.519 | 9.558 | 9.507 | 9.519 | 20,526 | -0.01(-0.12%) |
Jun 25, 2018 | 9.564 | 9.564 | 9.494 | 9.530 | 48,601 | -0.04(-0.47%) |
Jun 22, 2018 | 9.580 | 9.603 | 9.552 | 9.575 | 39,879 | +0.04(+0.41%) |
Jun 21, 2018 | 9.564 | 9.586 | 9.490 | 9.535 | 58,428 | -0.02(-0.18%) |
Jun 20, 2018 | 9.603 | 9.603 | 9.513 | 9.552 | 44,968 | +0.01(+0.06%) |
Jun 19, 2018 | 9.608 | 9.608 | 9.530 | 9.547 | 39,343 | -0.08(-0.82%) |
Jun 18, 2018 | 9.569 | 9.653 | 9.542 | 9.625 | 106,081 | +0.06(+0.65%) |
Jun 15, 2018 | 9.569 | 9.552 | 9.564 | 39,818 | +0.01(+0.12%) | |
Jun 14, 2018 | 9.496 | 9.564 | 9.462 | 9.552 | 71,847 | +0.04(+0.41%) |
Jun 13, 2018 | 9.440 | 9.519 | 9.440 | 9.513 | 66,759 | +0.07(+0.71%) |
Jun 12, 2018 | 9.451 | 9.489 | 9.423 | 9.446 | 35,207 | -0.01(-0.12%) |
Jun 11, 2018 | 9.440 | 9.490 | 9.412 | 9.457 | 74,997 | +0.05(+0.54%) |
Jun 08, 2018 | 9.479 | 9.490 | 9.406 | 9.406 | 88,743 | -0.05(-0.50%) |
Jun 07, 2018 | 9.464 | 9.541 | 9.437 | 9.453 | 61,832 | -0.02(-0.17%) |
Jun 06, 2018 | 9.409 | 9.470 | 85,588 | +0.04(+0.47%) | ||
Jun 05, 2018 | 9.371 | 9.426 | 9.360 | 9.426 | 84,280 | +0.07(+0.70%) |
Jun 04, 2018 | 9.442 | 9.442 | 9.354 | 9.360 | 65,742 | +0.01(+0.06%) |
Jun 01, 2018 | 9.365 | 9.412 | 9.349 | 9.354 | 60,798 | -0.01(-0.06%) |
May 31, 2018 | 9.398 | 9.464 | 9.305 | 9.360 | 80,172 | -0.04(-0.41%) |
May 30, 2018 | 9.327 | 9.425 | 9.327 | 9.398 | 79,482 | +0.09(+1.00%) |
May 29, 2018 | 9.360 | 9.396 | 9.289 | 9.305 | 85,430 | -0.11(-1.17%) |
May 25, 2018 | 9.415 | 9.415 | 9.415 | 0 | -0.13(-1.32%) | |
May 24, 2018 | 9.618 | 9.618 | 9.530 | 9.541 | 79,997 | +0.02(+0.17%) |
May 23, 2018 | 9.536 | 9.585 | 9.508 | 9.525 | 59,252 | -0.02(-0.17%) |
May 22, 2018 | 9.624 | 9.624 | 9.536 | 9.541 | 35,972 | -0.07(-0.69%) |
May 21, 2018 | 9.640 | 9.689 | 9.569 | 9.607 | 33,303 | -0.01(-0.11%) |
May 18, 2018 | 9.640 | 9.640 | 9.563 | 9.618 | 55,433 | +0.02(+0.23%) |
May 17, 2018 | 9.673 | 9.697 | 9.580 | 9.596 | 35,997 | -0.04(-0.43%) |
May 16, 2018 | 9.646 | 9.662 | 9.607 | 9.638 | 28,363 | -0.01(-0.09%) |
May 15, 2018 | 9.580 | 9.657 | 9.555 | 9.646 | 42,713 | +0.08(+0.86%) |
May 14, 2018 | 9.717 | 9.717 | 9.563 | 9.563 | 41,667 | -0.09(-0.91%) |
May 11, 2018 | 9.657 | 9.673 | 9.629 | 9.651 | 44,072 | +0.02(+0.23%) |
May 10, 2018 | 9.640 | 9.667 | 9.574 | 9.629 | 43,515 | +0.01(+0.11%) |
May 09, 2018 | 9.618 | 9.618 | 9.525 | 9.618 | 42,333 | +0.03(+0.29%) |
May 08, 2018 | 9.541 | 9.591 | 9.495 | 9.591 | 57,825 | +0.11(+1.16%) |
May 07, 2018 | 9.415 | 9.609 | 9.376 | 9.481 | 73,756 | -0.05(-0.52%) |
May 04, 2018 | 9.426 | 9.530 | 9.398 | 9.530 | 37,600 | +0.12(+1.28%) |
May 03, 2018 | 9.459 | 9.459 | 9.332 | 9.409 | 71,027 | -0.02(-0.23%) |
May 02, 2018 | 9.464 | 9.464 | 9.354 | 9.431 | 42,695 | -0.03(-0.35%) |
May 01, 2018 | 9.393 | 9.492 | 9.300 | 9.464 | 90,515 | +0.08(+0.82%) |
Apr 30, 2018 | 9.332 | 9.453 | 9.316 | 9.387 | 68,677 | +0.05(+0.59%) |
Apr 27, 2018 | 9.294 | 9.376 | 9.250 | 9.332 | 57,756 | +0.03(+0.35%) |
Apr 26, 2018 | 9.223 | 9.321 | 9.179 | 9.300 | 88,147 | +0.10(+1.14%) |
Apr 25, 2018 | 9.168 | 9.223 | 9.113 | 9.195 | 63,673 | +0.01(+0.06%) |
Apr 24, 2018 | 9.234 | 9.276 | 9.129 | 9.190 | 119,574 | -0.04(-0.48%) |
Apr 23, 2018 | 9.217 | 9.234 | 9.173 | 9.234 | 52,287 | +0.10(+1.14%) |
Apr 20, 2018 | 9.140 | 9.173 | 9.107 | 9.129 | 63,500 | -0.02(-0.24%) |
Apr 19, 2018 | 9.184 | 9.184 | 9.118 | 9.151 | 108,033 | -0.02(-0.24%) |
Apr 18, 2018 | 9.201 | 9.212 | 9.157 | 9.173 | 108,564 | -0.01(-0.06%) |
Apr 17, 2018 | 9.135 | 9.206 | 9.124 | 9.179 | 135,969 | +0.06(+0.66%) |
Apr 16, 2018 | 9.124 | 9.190 | 9.097 | 9.118 | 129,568 | +0.05(+0.55%) |
Apr 13, 2018 | 9.118 | 9.118 | 9.041 | 9.069 | 86,551 | -0.01(-0.06%) |
Apr 12, 2018 | 9.014 | 9.124 | 9.014 | 9.074 | 62,889 | +0.08(+0.86%) |
Apr 11, 2018 | 9.047 | 9.047 | 8.975 | 8.997 | 59,456 | -0.01(-0.12%) |
Apr 10, 2018 | 8.986 | 9.030 | 8.964 | 9.008 | 38,323 | +0.08(+0.86%) |
Apr 09, 2018 | 8.942 | 9.003 | 8.909 | 8.931 | 39,987 | +0.01(+0.06%) |
Apr 06, 2018 | 8.975 | 8.975 | 8.871 | 8.926 | 63,477 | -0.05(-0.55%) |
Apr 05, 2018 | 8.893 | 8.981 | 8.876 | 8.975 | 61,890 | +0.10(+1.11%) |
Apr 04, 2018 | 8.838 | 8.876 | 8.777 | 8.876 | 122,203 | -0.01(-0.06%) |
Apr 03, 2018 | 8.882 | 8.903 | 8.788 | 8.882 | 101,387 | +0.04(+0.44%) |