Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.206 | 8.192 | 141,442 | +0.01(+0.17%) | ||
Jun 28, 2018 | 8.185 | 8.185 | 8.158 | 8.178 | 69,493 | +0.03(+0.34%) |
Jun 27, 2018 | 8.178 | 8.185 | 8.151 | 8.151 | 84,974 | -0.01(-0.17%) |
Jun 26, 2018 | 8.171 | 8.185 | 8.151 | 8.164 | 153,914 | +0.01(+0.08%) |
Jun 25, 2018 | 8.144 | 8.158 | 8.143 | 8.158 | 87,834 | +0.00(+0.00%) |
Jun 22, 2018 | 8.164 | 8.165 | 8.154 | 8.158 | 58,055 | +0.02(+0.25%) |
Jun 21, 2018 | 8.137 | 8.164 | 8.137 | 8.137 | 58,256 | -0.01(-0.16%) |
Jun 20, 2018 | 8.171 | 8.171 | 8.144 | 8.150 | 53,367 | -0.00(-0.01%) |
Jun 19, 2018 | 8.130 | 8.151 | 8.130 | 8.151 | 65,110 | +0.01(+0.17%) |
Jun 18, 2018 | 8.151 | 8.158 | 8.137 | 8.137 | 38,570 | -0.02(-0.25%) |
Jun 15, 2018 | 8.178 | 8.130 | 8.158 | 144,078 | +0.03(+0.34%) | |
Jun 14, 2018 | 8.110 | 8.137 | 8.110 | 8.130 | 145,623 | +0.02(+0.25%) |
Jun 13, 2018 | 8.164 | 8.164 | 8.110 | 8.110 | 64,517 | -0.03(-0.34%) |
Jun 12, 2018 | 8.137 | 8.158 | 8.136 | 8.137 | 92,918 | -0.01(-0.17%) |
Jun 11, 2018 | 8.144 | 8.171 | 8.130 | 8.151 | 79,964 | +0.00(+0.00%) |
Jun 08, 2018 | 8.171 | 8.171 | 8.146 | 8.151 | 48,403 | +0.00(+0.00%) |
Jun 07, 2018 | 8.103 | 8.151 | 8.103 | 8.151 | 97,514 | +0.03(+0.34%) |
Jun 06, 2018 | 8.123 | 93,106 | +0.00(+0.00%) | |||
Jun 05, 2018 | 8.103 | 8.130 | 8.103 | 8.123 | 104,686 | +0.01(+0.16%) |
Jun 04, 2018 | 8.124 | 8.124 | 8.111 | 8.111 | 55,969 | -0.01(-0.08%) |
Jun 01, 2018 | 8.063 | 8.117 | 8.063 | 8.117 | 94,922 | +0.01(+0.17%) |
May 31, 2018 | 8.090 | 8.104 | 8.077 | 8.104 | 90,250 | +0.02(+0.30%) |
May 30, 2018 | 8.042 | 8.083 | 8.042 | 8.080 | 80,420 | +0.02(+0.30%) |
May 29, 2018 | 8.042 | 8.063 | 8.038 | 8.056 | 95,717 | -0.00(-0.06%) |
May 25, 2018 | 8.061 | 8.061 | 8.061 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 8.022 | 8.049 | 8.022 | 8.049 | 69,953 | +0.02(+0.26%) |
May 23, 2018 | 8.022 | 8.047 | 8.022 | 8.029 | 116,597 | +0.00(+0.00%) |
May 22, 2018 | 8.056 | 8.056 | 8.029 | 8.029 | 67,526 | -0.02(-0.25%) |
May 21, 2018 | 8.049 | 8.063 | 8.029 | 8.049 | 61,957 | +0.02(+0.21%) |
May 18, 2018 | 8.022 | 8.042 | 8.022 | 8.032 | 64,132 | +0.00(+0.04%) |
May 17, 2018 | 8.049 | 8.049 | 8.022 | 8.029 | 66,374 | +0.00(+0.04%) |
May 16, 2018 | 8.049 | 8.053 | 8.022 | 8.025 | 130,886 | -0.00(-0.04%) |
May 15, 2018 | 8.042 | 8.056 | 8.022 | 8.029 | 51,223 | -0.03(-0.34%) |
May 14, 2018 | 8.042 | 8.056 | 8.036 | 8.056 | 68,511 | +0.03(+0.34%) |
May 11, 2018 | 8.049 | 8.049 | 8.012 | 8.029 | 107,289 | +0.02(+0.21%) |
May 10, 2018 | 7.995 | 8.049 | 7.995 | 8.012 | 54,218 | +0.00(+0.05%) |
May 09, 2018 | 7.988 | 8.063 | 7.988 | 8.008 | 85,546 | +0.00(+0.00%) |
May 08, 2018 | 8.029 | 8.029 | 7.988 | 8.008 | 73,531 | +0.01(+0.09%) |
May 07, 2018 | 7.988 | 8.049 | 7.988 | 8.001 | 60,253 | +0.01(+0.09%) |
May 04, 2018 | 7.988 | 8.008 | 7.981 | 7.995 | 66,897 | +0.01(+0.17%) |
May 03, 2018 | 8.022 | 8.026 | 7.955 | 7.981 | 128,778 | -0.02(-0.26%) |
May 02, 2018 | 8.008 | 8.035 | 7.995 | 8.001 | 105,268 | -0.01(-0.17%) |
May 01, 2018 | 8.008 | 8.042 | 8.008 | 8.015 | 89,625 | -0.03(-0.42%) |
Apr 30, 2018 | 8.015 | 8.056 | 8.015 | 8.049 | 105,433 | +0.02(+0.25%) |
Apr 27, 2018 | 8.022 | 8.042 | 8.015 | 8.028 | 55,430 | +0.00(+0.00%) |
Apr 26, 2018 | 8.028 | 8.062 | 8.028 | 8.028 | 45,289 | -0.03(-0.34%) |
Apr 25, 2018 | 8.083 | 8.083 | 8.028 | 8.056 | 82,610 | +0.01(+0.17%) |
Apr 24, 2018 | 8.049 | 8.083 | 8.022 | 8.042 | 141,890 | -0.01(-0.17%) |
Apr 23, 2018 | 8.076 | 8.076 | 8.035 | 8.056 | 72,155 | +0.01(+0.17%) |
Apr 20, 2018 | 8.062 | 8.076 | 8.028 | 8.042 | 63,642 | -0.02(-0.25%) |
Apr 19, 2018 | 8.117 | 8.117 | 8.049 | 8.062 | 71,361 | -0.03(-0.34%) |
Apr 18, 2018 | 8.090 | 8.096 | 8.062 | 8.090 | 101,630 | +0.04(+0.51%) |
Apr 17, 2018 | 8.076 | 8.076 | 8.044 | 8.049 | 44,340 | -0.01(-0.08%) |
Apr 16, 2018 | 8.022 | 8.062 | 8.011 | 8.056 | 105,213 | +0.03(+0.42%) |
Apr 13, 2018 | 8.042 | 8.056 | 8.015 | 8.022 | 86,485 | +0.01(+0.08%) |
Apr 12, 2018 | 8.076 | 8.096 | 8.015 | 8.015 | 77,711 | -0.05(-0.59%) |
Apr 11, 2018 | 8.042 | 8.062 | 8.028 | 8.062 | 64,168 | +0.03(+0.42%) |
Apr 10, 2018 | 8.022 | 8.061 | 8.022 | 8.028 | 59,281 | +0.01(+0.08%) |
Apr 09, 2018 | 7.981 | 8.028 | 7.981 | 8.022 | 108,787 | +0.04(+0.51%) |
Apr 06, 2018 | 7.995 | 8.034 | 7.981 | 7.981 | 418,832 | -0.04(-0.51%) |
Apr 05, 2018 | 8.001 | 8.035 | 8.001 | 8.022 | 242,880 | -0.01(-0.17%) |
Apr 04, 2018 | 7.995 | 8.043 | 7.981 | 8.035 | 131,474 | +0.05(+0.62%) |
Apr 03, 2018 | 8.026 | 8.027 | 7.979 | 7.985 | 129,078 | -0.02(-0.25%) |