Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2018 | 9.562 | 9.562 | 9.562 | 54 | -0.01(-0.08%) | |
Jun 27, 2018 | 9.580 | 9.584 | 9.570 | 9.570 | 2,835 | +0.11(+1.16%) |
Jun 26, 2018 | 9.457 | 9.460 | 9.457 | 9.460 | 1,057 | +0.03(+0.32%) |
Jun 25, 2018 | 9.460 | 9.460 | 9.430 | 9.430 | 1,620 | -0.14(-1.46%) |
Jun 21, 2018 | 9.570 | 9.570 | 9.570 | 65 | -0.00(-0.03%) | |
Jun 20, 2018 | 9.570 | 9.573 | 9.569 | 9.573 | 2,195 | +0.14(+1.51%) |
Jun 19, 2018 | 9.431 | 9.431 | 9.431 | 9.431 | 343 | -0.15(-1.52%) |
Jun 18, 2018 | 9.576 | 9.576 | 9.576 | 9.576 | 497 | -0.12(-1.27%) |
Jun 15, 2018 | 9.700 | 9.530 | 9.700 | 2,976 | +0.17(+1.78%) | |
Jun 14, 2018 | 8.710 | 9.560 | 8.710 | 9.530 | 4,065 | +0.07(+0.74%) |
Jun 12, 2018 | 9.460 | 9.460 | 9.460 | 67 | -0.02(-0.21%) | |
Jun 11, 2018 | 9.530 | 9.539 | 9.480 | 9.480 | 1,664 | +0.04(+0.42%) |
Jun 08, 2018 | 9.410 | 9.440 | 9.390 | 9.440 | 8,518 | -0.06(-0.63%) |
Jun 07, 2018 | 9.530 | 9.530 | 9.500 | 9.500 | 3,770 | +0.12(+1.23%) |
Jun 06, 2018 | 9.385 | 9.385 | 9.385 | 9.385 | 206 | -0.03(-0.36%) |
Jun 05, 2018 | 9.405 | 9.420 | 9.405 | 9.418 | 11,367 | -0.10(-1.07%) |
Jun 04, 2018 | 9.530 | 9.530 | 9.520 | 9.520 | 7,206 | -0.01(-0.10%) |
Jun 01, 2018 | 9.530 | 9.530 | 9.530 | 9.530 | 286 | +0.01(+0.16%) |
May 31, 2018 | 9.550 | 9.600 | 9.500 | 9.515 | 24,483 | +0.13(+1.44%) |
May 30, 2018 | 9.370 | 9.380 | 9.370 | 9.380 | 543 | -0.02(-0.21%) |
May 29, 2018 | 9.429 | 9.429 | 9.350 | 9.400 | 7,779 | -0.16(-1.67%) |
May 25, 2018 | 9.560 | 9.560 | 9.560 | 0 | -0.01(-0.10%) | |
May 24, 2018 | 9.600 | 9.600 | 9.560 | 9.570 | 1,435 | +0.04(+0.42%) |
May 23, 2018 | 9.500 | 9.549 | 9.500 | 9.530 | 9,248 | +0.10(+1.06%) |
May 22, 2018 | 9.330 | 9.483 | 9.330 | 9.430 | 6,481 | +0.16(+1.73%) |
May 21, 2018 | 9.290 | 9.297 | 9.270 | 9.270 | 1,274 | -0.02(-0.22%) |
May 18, 2018 | 9.310 | 9.360 | 9.290 | 9.290 | 1,783 | +0.02(+0.22%) |
May 17, 2018 | 9.250 | 9.290 | 9.250 | 9.270 | 2,425 | +0.09(+0.98%) |
May 16, 2018 | 9.190 | 9.191 | 9.180 | 9.180 | 851 | -0.02(-0.22%) |
May 15, 2018 | 9.240 | 9.240 | 9.200 | 9.200 | 713 | -0.01(-0.11%) |
May 14, 2018 | 9.090 | 9.230 | 9.090 | 9.210 | 3,130 | +0.05(+0.55%) |
May 11, 2018 | 9.160 | 9.160 | 9.150 | 9.160 | 1,023 | +0.04(+0.44%) |
May 10, 2018 | 9.140 | 9.140 | 9.120 | 9.120 | 1,375 | +0.18(+1.98%) |
May 09, 2018 | 8.980 | 8.980 | 8.931 | 8.943 | 563 | +0.04(+0.41%) |
May 08, 2018 | 8.927 | 8.927 | 8.900 | 8.907 | 495 | -0.06(-0.72%) |
May 07, 2018 | 8.971 | 8.971 | 8.971 | 8.971 | 990 | +0.01(+0.12%) |
May 03, 2018 | 8.960 | 8.960 | 8.960 | 31 | -0.19(-2.08%) | |
May 01, 2018 | 9.150 | 9.150 | 9.150 | 6 | +0.05(+0.51%) | |
Apr 30, 2018 | 9.130 | 9.130 | 9.031 | 9.103 | 7,667 | -0.15(-1.59%) |
Apr 26, 2018 | 9.250 | 9.250 | 9.250 | 12 | +0.02(+0.22%) | |
Apr 25, 2018 | 9.200 | 9.230 | 9.200 | 9.230 | 2,982 | +0.05(+0.54%) |
Apr 23, 2018 | 9.180 | 9.180 | 9.180 | 27 | +0.05(+0.55%) | |
Apr 20, 2018 | 9.070 | 9.150 | 9.070 | 9.130 | 25,517 | +0.03(+0.31%) |
Apr 19, 2018 | 9.120 | 9.120 | 9.102 | 9.102 | 728 | -0.23(-2.42%) |
Apr 18, 2018 | 9.327 | 9.327 | 9.327 | 9.327 | 279 | +0.10(+1.06%) |
Apr 17, 2018 | 9.260 | 9.270 | 9.230 | 9.230 | 2,352 | -0.04(-0.40%) |
Apr 16, 2018 | 9.290 | 9.290 | 9.267 | 9.267 | 421 | -0.02(-0.24%) |
Apr 13, 2018 | 9.230 | 9.290 | 9.190 | 9.290 | 5,279 | +0.17(+1.86%) |
Apr 12, 2018 | 9.110 | 9.130 | 9.110 | 9.120 | 3,979 | +0.00(+0.00%) |
Apr 11, 2018 | 9.120 | 9.128 | 9.120 | 9.120 | 567 | +0.06(+0.66%) |
Apr 10, 2018 | 9.080 | 9.090 | 9.060 | 9.060 | 7,458 | -0.10(-1.09%) |
Apr 09, 2018 | 9.100 | 9.170 | 9.100 | 9.160 | 6,699 | -0.02(-0.22%) |
Apr 06, 2018 | 9.230 | 9.240 | 9.180 | 9.180 | 4,053 | -0.06(-0.65%) |
Apr 04, 2018 | 9.240 | 9.240 | 9.240 | 2 | +0.02(+0.22%) | |
Apr 03, 2018 | 9.180 | 9.230 | 9.175 | 9.220 | 25,253 | +0.13(+1.43%) |