Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.074 | 8.996 | 3,974,021 | +0.29(+3.39%) | ||
Jun 28, 2018 | 8.822 | 8.853 | 8.640 | 8.701 | 6,036,947 | -0.09(-0.99%) |
Jun 27, 2018 | 8.805 | 8.931 | 8.765 | 8.788 | 5,130,750 | +0.14(+1.60%) |
Jun 26, 2018 | 8.519 | 8.705 | 8.445 | 8.649 | 4,119,607 | +0.20(+2.36%) |
Jun 25, 2018 | 8.597 | 8.718 | 8.385 | 8.450 | 2,755,671 | -0.14(-1.61%) |
Jun 22, 2018 | 8.259 | 8.619 | 8.224 | 8.588 | 4,835,011 | +0.62(+7.72%) |
Jun 21, 2018 | 8.242 | 8.300 | 7.895 | 7.973 | 3,688,607 | -0.38(-4.56%) |
Jun 20, 2018 | 8.224 | 8.415 | 8.224 | 8.354 | 2,403,753 | +0.20(+2.44%) |
Jun 19, 2018 | 8.034 | 8.250 | 8.016 | 8.155 | 1,930,680 | -0.09(-1.05%) |
Jun 18, 2018 | 7.973 | 8.311 | 7.959 | 8.242 | 6,024,886 | +0.25(+3.15%) |
Jun 15, 2018 | 8.207 | 7.973 | 7.990 | 3,426,564 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.528 | 8.545 | 8.190 | 8.207 | 2,459,420 | -0.23(-2.67%) |
Jun 13, 2018 | 8.458 | 8.553 | 8.402 | 8.432 | 2,135,675 | -0.03(-0.31%) |
Jun 12, 2018 | 8.527 | 8.609 | 8.415 | 8.458 | 2,576,661 | -0.09(-1.01%) |
Jun 11, 2018 | 8.613 | 8.657 | 8.519 | 8.545 | 3,175,722 | -0.11(-1.29%) |
Jun 08, 2018 | 8.622 | 8.708 | 8.570 | 8.657 | 2,481,793 | +0.00(+0.00%) |
Jun 07, 2018 | 8.777 | 8.799 | 8.609 | 8.657 | 3,031,126 | +0.00(+0.00%) |
Jun 06, 2018 | 8.506 | 8.657 | 2,990,055 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.363 | 8.579 | 8.303 | 8.527 | 4,607,977 | +0.09(+1.12%) |
Jun 04, 2018 | 9.001 | 9.062 | 8.165 | 8.432 | 16,564,017 | -0.53(-5.96%) |
Jun 01, 2018 | 9.131 | 9.213 | 8.933 | 8.967 | 6,344,871 | -0.12(-1.33%) |
May 31, 2018 | 9.010 | 9.230 | 8.958 | 9.088 | 4,085,742 | -0.01(-0.09%) |
May 30, 2018 | 9.019 | 9.165 | 8.971 | 9.096 | 4,861,366 | +0.16(+1.83%) |
May 29, 2018 | 8.717 | 9.001 | 8.682 | 8.933 | 4,112,803 | +0.01(+0.10%) |
May 25, 2018 | 8.924 | 8.924 | 8.924 | 0 | -0.43(-4.61%) | |
May 24, 2018 | 9.226 | 9.385 | 9.036 | 9.355 | 3,929,434 | -0.06(-0.64%) |
May 23, 2018 | 9.553 | 9.571 | 9.364 | 9.415 | 4,865,023 | -0.23(-2.41%) |
May 22, 2018 | 9.665 | 9.885 | 9.588 | 9.648 | 6,572,119 | +0.12(+1.27%) |
May 21, 2018 | 9.560 | 9.700 | 9.428 | 9.527 | 2,771,501 | +0.03(+0.27%) |
May 18, 2018 | 9.579 | 9.605 | 9.502 | 9.502 | 4,414,109 | -0.16(-1.61%) |
May 17, 2018 | 9.605 | 9.795 | 9.562 | 9.657 | 6,655,611 | +0.28(+2.94%) |
May 16, 2018 | 9.364 | 9.433 | 9.269 | 9.381 | 3,351,376 | +0.02(+0.18%) |
May 15, 2018 | 9.389 | 9.398 | 9.243 | 9.364 | 3,336,462 | -0.08(-0.82%) |
May 14, 2018 | 9.510 | 9.592 | 9.407 | 9.441 | 3,850,023 | +0.01(+0.09%) |
May 11, 2018 | 9.510 | 9.545 | 9.398 | 9.433 | 2,966,999 | -0.09(-0.91%) |
May 10, 2018 | 9.519 | 9.571 | 9.424 | 9.519 | 4,297,523 | +0.07(+0.73%) |
May 09, 2018 | 9.415 | 9.713 | 9.407 | 9.450 | 12,404,233 | +0.20(+2.14%) |
May 08, 2018 | 8.907 | 9.269 | 8.639 | 9.252 | 8,166,115 | +0.22(+2.39%) |
May 07, 2018 | 8.829 | 9.329 | 8.829 | 9.036 | 7,576,501 | +0.30(+3.46%) |
May 04, 2018 | 8.657 | 8.807 | 8.622 | 8.734 | 4,576,861 | +0.03(+0.30%) |
May 03, 2018 | 8.777 | 8.864 | 8.691 | 8.708 | 3,957,697 | -0.07(-0.79%) |
May 02, 2018 | 8.648 | 8.924 | 8.639 | 8.777 | 3,994,211 | +0.10(+1.19%) |
May 01, 2018 | 8.613 | 8.726 | 8.536 | 8.674 | 3,284,746 | +0.03(+0.30%) |
Apr 30, 2018 | 8.588 | 8.786 | 8.510 | 8.648 | 3,504,156 | +0.01(+0.10%) |
Apr 27, 2018 | 8.596 | 8.691 | 8.536 | 8.639 | 2,883,888 | -0.03(-0.30%) |
Apr 26, 2018 | 8.605 | 8.734 | 8.363 | 8.665 | 7,200,067 | +0.08(+0.90%) |
Apr 25, 2018 | 7.674 | 8.743 | 7.674 | 8.588 | 12,372,734 | +0.40(+4.84%) |
Apr 24, 2018 | 8.398 | 8.441 | 8.096 | 8.191 | 4,345,745 | -0.09(-1.04%) |
Apr 23, 2018 | 8.131 | 8.329 | 8.096 | 8.277 | 3,774,224 | -0.03(-0.31%) |
Apr 20, 2018 | 8.622 | 8.622 | 8.243 | 8.303 | 6,963,268 | -0.34(-3.99%) |
Apr 19, 2018 | 8.941 | 9.088 | 8.632 | 8.648 | 9,713,072 | -0.20(-2.24%) |
Apr 18, 2018 | 8.545 | 8.894 | 8.519 | 8.846 | 5,802,353 | +0.42(+5.02%) |
Apr 17, 2018 | 8.596 | 8.605 | 8.363 | 8.424 | 4,589,763 | -0.12(-1.41%) |
Apr 16, 2018 | 8.708 | 8.799 | 8.480 | 8.545 | 3,023,137 | -0.16(-1.88%) |
Apr 13, 2018 | 8.579 | 8.911 | 8.570 | 8.708 | 7,544,792 | +0.18(+2.12%) |
Apr 12, 2018 | 8.536 | 8.562 | 8.363 | 8.527 | 4,301,726 | -0.06(-0.70%) |
Apr 11, 2018 | 8.536 | 8.786 | 8.519 | 8.588 | 8,921,273 | +0.09(+1.12%) |
Apr 10, 2018 | 8.208 | 8.562 | 8.179 | 8.493 | 5,300,597 | +0.45(+5.57%) |
Apr 09, 2018 | 8.174 | 8.200 | 7.915 | 8.044 | 4,278,661 | -0.03(-0.32%) |
Apr 06, 2018 | 8.174 | 8.407 | 7.967 | 8.070 | 5,419,389 | -0.11(-1.37%) |
Apr 05, 2018 | 7.881 | 8.407 | 7.838 | 8.182 | 11,812,463 | +0.34(+4.29%) |
Apr 04, 2018 | 7.432 | 7.885 | 7.320 | 7.846 | 7,263,269 | +0.22(+2.94%) |
Apr 03, 2018 | 7.251 | 7.639 | 7.199 | 7.622 | 7,117,186 | +0.40(+5.49%) |