Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.53 | 10.70 | 10.53 | 10.70 | 350 | -0.14(-1.30%) |
Jun 28, 2018 | 10.54 | 10.84 | 10.54 | 10.84 | 2,571 | +0.34(+3.20%) |
Jun 27, 2018 | 10.50 | 10.56 | 9.798 | 10.50 | 4,454 | -0.15(-1.45%) |
Jun 26, 2018 | 10.75 | 10.75 | 10.65 | 10.65 | 1,107 | +0.15(+1.47%) |
Jun 22, 2018 | 10.50 | 10.50 | 10.50 | 9 | -0.14(-1.27%) | |
Jun 21, 2018 | 10.70 | 10.84 | 10.64 | 10.64 | 3,595 | +0.14(+1.29%) |
Jun 20, 2018 | 10.89 | 10.89 | 10.39 | 10.50 | 6,750 | +0.07(+0.67%) |
Jun 19, 2018 | 10.35 | 10.50 | 10.20 | 10.43 | 6,531 | -0.42(-3.87%) |
Jun 18, 2018 | 10.53 | 10.89 | 10.39 | 10.85 | 4,102 | -0.04(-0.37%) |
Jun 15, 2018 | 10.30 | 10.89 | 10.17 | 10.89 | 6,132 | +0.00(+0.00%) |
Jun 14, 2018 | 10.89 | 10.89 | 10.89 | 10.89 | 151 | +0.34(+3.22%) |
Jun 13, 2018 | 10.05 | 10.55 | 10.05 | 10.55 | 1,258 | +0.05(+0.48%) |
Jun 12, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 104 | -0.07(-0.67%) |
Jun 11, 2018 | 10.55 | 10.57 | 10.55 | 10.57 | 779 | -0.32(-2.92%) |
Jun 07, 2018 | 10.89 | 10.89 | 10.89 | 53 | +0.14(+1.28%) | |
Jun 06, 2018 | 10.38 | 10.91 | 10.37 | 10.75 | 2,925 | +0.57(+5.60%) |
Jun 05, 2018 | 9.875 | 10.70 | 9.780 | 10.18 | 28,988 | +0.61(+6.37%) |
Jun 04, 2018 | 9.900 | 10.00 | 9.425 | 9.570 | 12,657 | -0.10(-1.03%) |
Jun 01, 2018 | 9.400 | 9.680 | 9.380 | 9.670 | 6,422 | +0.21(+2.25%) |
May 31, 2018 | 9.956 | 10.00 | 9.256 | 9.457 | 1,261 | -0.14(-1.49%) |
May 30, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 367 | +0.15(+1.59%) |
May 29, 2018 | 9.440 | 9.450 | 9.431 | 9.450 | 6,398 | +0.20(+2.16%) |
May 25, 2018 | 9.250 | 9.250 | 9.250 | 0 | -0.42(-4.34%) | |
May 24, 2018 | 9.428 | 9.685 | 9.055 | 9.670 | 22,820 | +0.42(+4.54%) |
May 23, 2018 | 9.152 | 9.310 | 9.152 | 9.250 | 2,805 | -0.06(-0.64%) |
May 22, 2018 | 9.540 | 9.662 | 9.260 | 9.310 | 12,552 | +0.06(+0.65%) |
May 21, 2018 | 9.010 | 9.300 | 9.009 | 9.250 | 14,271 | -0.11(-1.18%) |
May 18, 2018 | 9.360 | 9.360 | 9.350 | 9.360 | 725 | -0.09(-0.95%) |
May 17, 2018 | 9.340 | 9.730 | 9.200 | 9.450 | 14,543 | +0.38(+4.19%) |
May 16, 2018 | 9.250 | 9.250 | 9.003 | 9.070 | 5,261 | -0.13(-1.41%) |
May 15, 2018 | 8.950 | 9.300 | 8.950 | 9.200 | 6,254 | +0.04(+0.47%) |
May 14, 2018 | 9.230 | 9.250 | 9.130 | 9.157 | 9,897 | +0.01(+0.08%) |
May 11, 2018 | 8.659 | 9.150 | 8.635 | 9.150 | 6,030 | +0.52(+6.03%) |
May 10, 2018 | 9.050 | 9.190 | 8.630 | 8.630 | 10,991 | -0.07(-0.80%) |
May 09, 2018 | 8.520 | 9.055 | 8.385 | 8.700 | 10,306 | +0.18(+2.11%) |
May 08, 2018 | 8.600 | 9.026 | 8.420 | 8.520 | 9,965 | +0.39(+4.80%) |
May 07, 2018 | 8.000 | 8.130 | 7.955 | 8.130 | 4,808 | -0.12(-1.45%) |
May 01, 2018 | 8.250 | 8.250 | 8.250 | 5 | -0.05(-0.60%) | |
Apr 30, 2018 | 8.450 | 8.450 | 8.300 | 8.300 | 2,890 | -0.11(-1.36%) |
Apr 27, 2018 | 8.525 | 8.621 | 8.350 | 8.414 | 10,496 | -0.22(-2.50%) |
Apr 26, 2018 | 8.810 | 8.810 | 8.500 | 8.630 | 3,265 | -0.17(-1.93%) |
Apr 25, 2018 | 9.000 | 9.000 | 8.800 | 8.800 | 352 | +0.00(+0.00%) |
Apr 24, 2018 | 9.180 | 9.180 | 8.800 | 8.800 | 345 | -0.15(-1.66%) |
Apr 23, 2018 | 8.949 | 8.949 | 8.949 | 8.949 | 156 | -0.43(-4.60%) |
Apr 20, 2018 | 9.381 | 9.381 | 9.380 | 9.380 | 735 | +0.29(+3.21%) |
Apr 19, 2018 | 9.646 | 9.646 | 8.880 | 9.088 | 2,425 | -0.81(-8.21%) |
Apr 18, 2018 | 9.686 | 9.901 | 9.686 | 9.901 | 502 | +0.70(+7.62%) |
Apr 17, 2018 | 9.200 | 9.200 | 9.200 | 9.200 | 194 | +0.03(+0.33%) |
Apr 16, 2018 | 9.180 | 9.200 | 9.170 | 9.170 | 546 | +0.04(+0.41%) |
Apr 12, 2018 | 9.133 | 9.133 | 9.133 | 58 | -0.05(-0.57%) | |
Apr 11, 2018 | 8.770 | 9.185 | 8.770 | 9.185 | 6,463 | -0.10(-1.13%) |
Apr 10, 2018 | 9.200 | 9.667 | 9.075 | 9.290 | 14,037 | +0.10(+1.07%) |
Apr 09, 2018 | 8.660 | 9.192 | 8.660 | 9.192 | 5,486 | +0.44(+5.05%) |
Apr 06, 2018 | 8.750 | 8.750 | 8.750 | 8.750 | 566 | -0.22(-2.51%) |
Apr 04, 2018 | 8.975 | 8.975 | 8.975 | 39 | +0.32(+3.76%) |