Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.237 | 8.237 | 8.205 | 8.224 | 200,799 | +0.01(+0.08%) |
Jun 28, 2018 | 8.231 | 8.246 | 8.212 | 8.218 | 125,547 | -0.01(-0.08%) |
Jun 27, 2018 | 8.262 | 8.268 | 8.218 | 8.224 | 268,801 | -0.02(-0.23%) |
Jun 26, 2018 | 8.231 | 8.262 | 8.231 | 8.243 | 204,589 | +0.01(+0.08%) |
Jun 25, 2018 | 8.268 | 8.293 | 8.218 | 8.237 | 173,094 | -0.03(-0.30%) |
Jun 22, 2018 | 8.256 | 8.300 | 8.256 | 8.262 | 89,437 | +0.01(+0.15%) |
Jun 21, 2018 | 8.275 | 8.293 | 8.237 | 8.249 | 245,360 | -0.04(-0.53%) |
Jun 20, 2018 | 8.300 | 8.300 | 8.262 | 8.293 | 139,673 | +0.01(+0.08%) |
Jun 19, 2018 | 8.281 | 8.300 | 8.231 | 8.287 | 221,753 | +0.00(+0.00%) |
Jun 18, 2018 | 8.350 | 8.350 | 8.281 | 8.287 | 246,481 | -0.06(-0.75%) |
Jun 15, 2018 | 8.350 | 8.293 | 8.350 | 184,084 | +0.06(+0.68%) | |
Jun 14, 2018 | 8.388 | 8.388 | 8.287 | 8.293 | 278,255 | -0.07(-0.84%) |
Jun 13, 2018 | 8.383 | 8.387 | 8.345 | 8.364 | 103,879 | -0.01(-0.07%) |
Jun 12, 2018 | 8.376 | 8.390 | 8.357 | 8.370 | 86,884 | +0.00(+0.00%) |
Jun 11, 2018 | 8.414 | 8.414 | 8.370 | 8.370 | 109,816 | -0.03(-0.30%) |
Jun 08, 2018 | 8.395 | 8.433 | 8.395 | 8.395 | 76,546 | -0.01(-0.15%) |
Jun 07, 2018 | 8.401 | 8.439 | 8.383 | 8.408 | 95,735 | +0.01(+0.07%) |
Jun 06, 2018 | 8.408 | 8.364 | 8.401 | 57,211 | +0.03(+0.37%) | |
Jun 05, 2018 | 8.401 | 8.451 | 8.370 | 8.370 | 146,506 | -0.04(-0.45%) |
Jun 04, 2018 | 8.439 | 8.483 | 8.408 | 8.408 | 81,179 | -0.03(-0.37%) |
Jun 01, 2018 | 8.426 | 8.470 | 8.426 | 8.439 | 71,880 | -0.01(-0.07%) |
May 31, 2018 | 8.445 | 8.451 | 8.425 | 8.445 | 87,816 | +0.01(+0.15%) |
May 30, 2018 | 8.395 | 8.445 | 8.395 | 8.433 | 78,994 | +0.04(+0.45%) |
May 29, 2018 | 8.401 | 8.426 | 8.376 | 8.395 | 106,849 | -0.03(-0.38%) |
May 25, 2018 | 8.427 | 8.427 | 8.427 | 0 | -0.01(-0.14%) | |
May 24, 2018 | 8.445 | 8.456 | 8.426 | 8.439 | 61,320 | -0.01(-0.07%) |
May 23, 2018 | 8.451 | 8.470 | 8.420 | 8.445 | 115,130 | -0.02(-0.22%) |
May 22, 2018 | 8.483 | 8.483 | 8.414 | 8.464 | 129,679 | +0.00(+0.00%) |
May 21, 2018 | 8.395 | 8.470 | 8.395 | 8.464 | 229,112 | +0.08(+0.90%) |
May 18, 2018 | 8.414 | 8.428 | 8.370 | 8.389 | 145,357 | -0.03(-0.37%) |
May 17, 2018 | 8.451 | 8.464 | 8.401 | 8.420 | 123,256 | -0.03(-0.30%) |
May 16, 2018 | 8.445 | 8.464 | 8.433 | 8.445 | 112,916 | -0.01(-0.15%) |
May 15, 2018 | 8.420 | 8.464 | 8.420 | 8.458 | 64,841 | +0.03(+0.30%) |
May 14, 2018 | 8.470 | 8.483 | 8.433 | 8.433 | 138,862 | -0.00(-0.01%) |
May 11, 2018 | 8.496 | 8.496 | 8.431 | 8.434 | 161,267 | -0.04(-0.44%) |
May 10, 2018 | 8.502 | 8.546 | 8.440 | 8.471 | 188,246 | -0.03(-0.37%) |
May 09, 2018 | 8.527 | 8.565 | 8.502 | 8.502 | 148,059 | -0.04(-0.44%) |
May 08, 2018 | 8.546 | 8.565 | 8.540 | 8.540 | 143,704 | -0.02(-0.22%) |
May 07, 2018 | 8.577 | 8.608 | 8.558 | 8.558 | 66,693 | -0.02(-0.29%) |
May 04, 2018 | 8.583 | 8.608 | 8.558 | 8.583 | 79,909 | -0.01(-0.07%) |
May 03, 2018 | 8.571 | 8.608 | 8.571 | 8.590 | 54,901 | +0.01(+0.15%) |
May 02, 2018 | 8.571 | 8.627 | 8.552 | 8.577 | 151,171 | -0.01(-0.15%) |
May 01, 2018 | 8.590 | 8.621 | 8.590 | 8.590 | 125,873 | -0.01(-0.15%) |
Apr 30, 2018 | 8.590 | 8.621 | 8.559 | 8.602 | 126,847 | +0.00(+0.00%) |
Apr 27, 2018 | 8.596 | 8.608 | 8.579 | 8.602 | 118,308 | +0.02(+0.22%) |
Apr 26, 2018 | 8.546 | 8.596 | 8.534 | 8.583 | 76,622 | +0.06(+0.66%) |
Apr 25, 2018 | 8.515 | 8.546 | 8.500 | 8.527 | 106,180 | +0.02(+0.29%) |
Apr 24, 2018 | 8.534 | 8.552 | 8.484 | 8.502 | 140,486 | -0.03(-0.37%) |
Apr 23, 2018 | 8.490 | 8.540 | 8.490 | 8.534 | 103,540 | +0.04(+0.44%) |
Apr 20, 2018 | 8.484 | 8.502 | 8.465 | 8.496 | 94,848 | +0.01(+0.07%) |
Apr 19, 2018 | 8.546 | 8.546 | 8.484 | 8.490 | 145,429 | -0.03(-0.37%) |
Apr 18, 2018 | 8.552 | 8.552 | 8.515 | 8.521 | 67,871 | -0.02(-0.29%) |
Apr 17, 2018 | 8.558 | 8.566 | 8.534 | 8.546 | 48,212 | -0.01(-0.07%) |
Apr 16, 2018 | 8.546 | 8.552 | 8.521 | 8.552 | 98,708 | +0.03(+0.37%) |
Apr 13, 2018 | 8.534 | 8.552 | 8.509 | 8.521 | 74,109 | -0.01(-0.09%) |
Apr 12, 2018 | 8.547 | 8.572 | 8.516 | 8.528 | 121,832 | -0.02(-0.22%) |
Apr 11, 2018 | 8.566 | 8.566 | 8.535 | 8.547 | 114,518 | -0.01(-0.07%) |
Apr 10, 2018 | 8.590 | 8.597 | 8.547 | 8.553 | 121,163 | -0.04(-0.43%) |
Apr 09, 2018 | 8.553 | 8.590 | 8.550 | 8.590 | 68,373 | +0.04(+0.51%) |
Apr 06, 2018 | 8.615 | 8.615 | 8.528 | 8.547 | 101,724 | -0.06(-0.65%) |
Apr 05, 2018 | 8.578 | 8.578 | 8.578 | 8.603 | 73,423 | +0.00(+0.00%) |
Apr 04, 2018 | 8.597 | 8.597 | 8.578 | 8.603 | 65,825 | +0.00(+0.00%) |
Apr 03, 2018 | 8.597 | 8.656 | 8.597 | 8.603 | 136,265 | +0.01(+0.07%) |