Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.800 | 7.648 | 7.648 | 5,761,891 | -0.06(-0.72%) | |
Jun 28, 2018 | 7.731 | 7.759 | 7.648 | 7.703 | 3,463,731 | -0.01(-0.09%) |
Jun 27, 2018 | 7.835 | 7.842 | 7.700 | 7.710 | 4,490,263 | -0.08(-1.07%) |
Jun 26, 2018 | 7.869 | 7.869 | 7.772 | 7.793 | 4,322,601 | -0.07(-0.88%) |
Jun 25, 2018 | 7.863 | 7.918 | 7.766 | 7.863 | 5,695,282 | -0.04(-0.53%) |
Jun 22, 2018 | 8.008 | 8.029 | 7.863 | 7.904 | 8,509,737 | -0.06(-0.70%) |
Jun 21, 2018 | 7.939 | 8.008 | 7.869 | 7.960 | 5,516,960 | +0.01(+0.17%) |
Jun 20, 2018 | 8.056 | 8.084 | 7.939 | 7.946 | 5,506,166 | -0.10(-1.21%) |
Jun 19, 2018 | 7.911 | 8.050 | 7.911 | 8.043 | 5,610,093 | +0.06(+0.69%) |
Jun 18, 2018 | 7.911 | 8.029 | 7.883 | 7.987 | 7,154,673 | +0.02(+0.26%) |
Jun 15, 2018 | 7.994 | 7.863 | 7.966 | 14,580,161 | -0.03(-0.35%) | |
Jun 14, 2018 | 8.022 | 8.126 | 7.991 | 7.994 | 8,742,665 | -0.01(-0.17%) |
Jun 13, 2018 | 8.223 | 8.244 | 8.008 | 8.008 | 10,375,143 | -0.21(-2.61%) |
Jun 12, 2018 | 8.244 | 8.271 | 8.191 | 8.223 | 3,792,663 | -0.01(-0.17%) |
Jun 11, 2018 | 8.313 | 8.403 | 8.230 | 8.237 | 4,709,006 | -0.07(-0.83%) |
Jun 08, 2018 | 8.264 | 8.354 | 8.244 | 8.306 | 4,477,952 | +0.05(+0.59%) |
Jun 07, 2018 | 8.264 | 8.313 | 8.230 | 8.257 | 4,338,587 | +0.02(+0.25%) |
Jun 06, 2018 | 8.257 | 8.237 | 4,636,157 | +0.12(+1.45%) | ||
Jun 05, 2018 | 8.133 | 8.174 | 8.081 | 8.119 | 4,487,624 | -0.03(-0.34%) |
Jun 04, 2018 | 8.077 | 8.147 | 8.045 | 8.147 | 4,677,181 | +0.10(+1.29%) |
Jun 01, 2018 | 8.119 | 8.195 | 8.008 | 8.043 | 6,162,109 | +0.01(+0.17%) |
May 31, 2018 | 8.098 | 8.098 | 7.973 | 8.029 | 7,694,306 | -0.06(-0.77%) |
May 30, 2018 | 8.084 | 8.174 | 8.005 | 8.091 | 6,899,086 | +0.08(+0.95%) |
May 29, 2018 | 8.174 | 8.237 | 8.001 | 8.015 | 9,483,045 | -0.22(-2.69%) |
May 25, 2018 | 8.237 | 8.237 | 8.237 | 0 | -0.02(-0.25%) | |
May 24, 2018 | 8.271 | 8.282 | 8.091 | 8.257 | 4,809,398 | -0.04(-0.50%) |
May 23, 2018 | 8.368 | 8.389 | 8.282 | 8.299 | 5,072,831 | -0.05(-0.58%) |
May 22, 2018 | 8.320 | 8.396 | 8.299 | 8.347 | 6,884,030 | +0.03(+0.42%) |
May 21, 2018 | 8.361 | 8.375 | 8.306 | 8.313 | 4,373,086 | -0.02(-0.25%) |
May 18, 2018 | 8.389 | 8.431 | 8.327 | 8.334 | 5,639,141 | -0.03(-0.33%) |
May 17, 2018 | 8.334 | 8.382 | 8.289 | 8.361 | 4,533,858 | +0.07(+0.84%) |
May 16, 2018 | 8.271 | 8.396 | 8.260 | 8.292 | 6,869,684 | +0.03(+0.34%) |
May 15, 2018 | 8.167 | 8.334 | 8.167 | 8.264 | 8,976,660 | +0.08(+0.93%) |
May 14, 2018 | 8.140 | 8.216 | 8.091 | 8.188 | 9,685,252 | +0.10(+1.20%) |
May 11, 2018 | 8.133 | 8.174 | 8.091 | 8.091 | 3,622,595 | -0.03(-0.34%) |
May 10, 2018 | 8.098 | 8.153 | 8.036 | 8.119 | 3,805,932 | +0.02(+0.26%) |
May 09, 2018 | 8.056 | 8.143 | 8.008 | 8.098 | 5,576,316 | +0.10(+1.21%) |
May 08, 2018 | 8.133 | 8.147 | 7.953 | 8.001 | 9,010,311 | -0.11(-1.37%) |
May 07, 2018 | 8.216 | 8.244 | 8.070 | 8.112 | 7,261,707 | -0.10(-1.18%) |
May 04, 2018 | 8.052 | 8.264 | 8.025 | 8.209 | 4,880,466 | +0.10(+1.26%) |
May 03, 2018 | 8.113 | 8.182 | 8.011 | 8.106 | 9,259,463 | -0.05(-0.59%) |
May 02, 2018 | 8.100 | 8.161 | 8.045 | 8.154 | 7,329,005 | +0.05(+0.67%) |
May 01, 2018 | 8.086 | 8.131 | 8.004 | 8.100 | 5,087,907 | -0.01(-0.17%) |
Apr 30, 2018 | 8.195 | 8.199 | 8.093 | 8.113 | 8,072,213 | -0.06(-0.75%) |
Apr 27, 2018 | 8.093 | 8.188 | 8.065 | 8.175 | 5,603,662 | +0.05(+0.59%) |
Apr 26, 2018 | 8.182 | 8.182 | 8.004 | 8.127 | 11,654,988 | -0.10(-1.16%) |
Apr 25, 2018 | 8.537 | 8.605 | 8.192 | 8.223 | 20,285,566 | -0.63(-7.10%) |
Apr 24, 2018 | 8.810 | 8.919 | 8.769 | 8.851 | 12,575,953 | +0.07(+0.78%) |
Apr 23, 2018 | 8.660 | 8.783 | 8.632 | 8.783 | 6,404,883 | +0.15(+1.74%) |
Apr 20, 2018 | 8.598 | 8.673 | 8.585 | 8.632 | 5,494,290 | +0.03(+0.40%) |
Apr 19, 2018 | 8.503 | 8.666 | 8.499 | 8.598 | 7,895,933 | +0.10(+1.21%) |
Apr 18, 2018 | 8.550 | 8.581 | 8.496 | 8.496 | 4,864,399 | -0.03(-0.32%) |
Apr 17, 2018 | 8.721 | 8.721 | 8.468 | 8.523 | 5,984,526 | -0.14(-1.65%) |
Apr 16, 2018 | 8.687 | 8.711 | 8.591 | 8.666 | 4,416,719 | +0.01(+0.08%) |
Apr 13, 2018 | 8.824 | 8.844 | 8.619 | 8.660 | 4,836,094 | -0.12(-1.40%) |
Apr 12, 2018 | 8.694 | 8.796 | 8.673 | 8.783 | 6,028,499 | +0.13(+1.50%) |
Apr 11, 2018 | 8.578 | 8.694 | 8.557 | 8.653 | 5,462,532 | -0.03(-0.31%) |
Apr 10, 2018 | 8.666 | 8.714 | 8.598 | 8.680 | 5,017,402 | +0.11(+1.27%) |
Apr 09, 2018 | 8.605 | 8.748 | 8.564 | 8.571 | 5,177,731 | -0.01(-0.08%) |
Apr 06, 2018 | 8.728 | 8.769 | 8.441 | 8.578 | 10,689,951 | -0.23(-2.56%) |
Apr 05, 2018 | 8.796 | 8.830 | 8.721 | 8.803 | 5,964,605 | +0.07(+0.78%) |
Apr 04, 2018 | 8.605 | 8.769 | 8.585 | 8.735 | 9,772,967 | +0.02(+0.24%) |
Apr 03, 2018 | 8.735 | 8.796 | 8.653 | 8.714 | 7,259,574 | -0.01(-0.16%) |