Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.161 | 8.084 | 8.098 | 324,735 | -0.04(-0.45%) | |
Jun 28, 2018 | 8.021 | 8.157 | 7.953 | 8.134 | 453,004 | +0.13(+1.64%) |
Jun 27, 2018 | 8.139 | 8.139 | 8.003 | 8.003 | 538,747 | -0.11(-1.41%) |
Jun 26, 2018 | 8.148 | 8.206 | 8.117 | 8.117 | 521,028 | -0.02(-0.27%) |
Jun 25, 2018 | 8.139 | 8.170 | 8.122 | 8.139 | 349,890 | +0.01(+0.11%) |
Jun 22, 2018 | 8.161 | 8.210 | 8.122 | 8.131 | 984,018 | -0.03(-0.38%) |
Jun 21, 2018 | 8.258 | 8.258 | 8.161 | 8.161 | 389,919 | -0.07(-0.80%) |
Jun 20, 2018 | 8.192 | 8.236 | 8.159 | 8.228 | 523,900 | +0.01(+0.16%) |
Jun 19, 2018 | 8.175 | 8.214 | 8.139 | 8.214 | 541,968 | +0.04(+0.49%) |
Jun 18, 2018 | 8.272 | 8.272 | 8.135 | 8.175 | 721,917 | +0.04(+0.54%) |
Jun 15, 2018 | 8.131 | 8.095 | 8.131 | 1,149,460 | +0.04(+0.44%) | |
Jun 14, 2018 | 8.069 | 8.153 | 8.020 | 8.095 | 392,145 | +0.08(+0.99%) |
Jun 13, 2018 | 8.033 | 8.060 | 8.006 | 8.016 | 360,560 | -0.03(-0.33%) |
Jun 12, 2018 | 8.091 | 8.108 | 8.025 | 8.042 | 405,781 | -0.06(-0.76%) |
Jun 11, 2018 | 8.139 | 8.157 | 8.091 | 8.104 | 289,648 | -0.01(-0.11%) |
Jun 08, 2018 | 7.981 | 8.201 | 7.981 | 8.113 | 1,075,922 | +0.12(+1.55%) |
Jun 07, 2018 | 7.985 | 8.064 | 7.967 | 7.989 | 621,291 | +0.01(+0.11%) |
Jun 06, 2018 | 7.994 | 7.981 | 588,206 | +0.07(+0.84%) | ||
Jun 05, 2018 | 7.941 | 7.958 | 7.888 | 7.914 | 575,303 | -0.00(-0.06%) |
Jun 04, 2018 | 7.958 | 7.963 | 7.906 | 7.919 | 727,219 | -0.01(-0.17%) |
Jun 01, 2018 | 7.958 | 8.007 | 7.928 | 7.932 | 1,147,173 | +0.00(+0.00%) |
May 31, 2018 | 7.989 | 8.062 | 7.910 | 7.932 | 4,089,170 | -0.53(-6.26%) |
May 30, 2018 | 8.417 | 8.470 | 8.402 | 8.461 | 225,136 | +0.05(+0.63%) |
May 29, 2018 | 8.360 | 8.426 | 8.360 | 8.408 | 166,575 | +0.01(+0.16%) |
May 25, 2018 | 8.395 | 8.395 | 8.395 | 0 | +0.09(+1.06%) | |
May 24, 2018 | 8.404 | 8.404 | 8.307 | 8.307 | 101,954 | -0.10(-1.21%) |
May 23, 2018 | 8.351 | 8.426 | 8.281 | 8.408 | 151,236 | +0.06(+0.69%) |
May 22, 2018 | 8.404 | 8.404 | 8.351 | 8.351 | 97,783 | -0.04(-0.53%) |
May 21, 2018 | 8.356 | 8.439 | 8.311 | 8.395 | 219,009 | +0.07(+0.90%) |
May 18, 2018 | 8.320 | 8.347 | 8.294 | 8.320 | 96,165 | +0.00(+0.00%) |
May 17, 2018 | 8.311 | 8.329 | 8.294 | 8.320 | 81,485 | +0.01(+0.11%) |
May 16, 2018 | 8.272 | 8.329 | 8.250 | 8.311 | 139,049 | +0.07(+0.80%) |
May 15, 2018 | 8.214 | 8.272 | 8.214 | 8.245 | 105,075 | +0.02(+0.27%) |
May 14, 2018 | 8.219 | 8.285 | 8.192 | 8.223 | 193,184 | +0.03(+0.38%) |
May 11, 2018 | 8.117 | 8.201 | 8.106 | 8.192 | 292,720 | +0.11(+1.42%) |
May 10, 2018 | 7.963 | 8.135 | 7.954 | 8.078 | 353,514 | +0.15(+1.95%) |
May 09, 2018 | 7.923 | 7.958 | 7.816 | 7.923 | 221,487 | +0.02(+0.22%) |
May 08, 2018 | 7.928 | 7.941 | 7.875 | 7.906 | 188,247 | -0.04(-0.50%) |
May 07, 2018 | 7.861 | 7.976 | 7.857 | 7.945 | 288,658 | +0.08(+0.95%) |
May 04, 2018 | 7.822 | 7.883 | 7.795 | 7.870 | 127,099 | +0.06(+0.79%) |
May 03, 2018 | 7.729 | 7.809 | 7.672 | 7.809 | 196,412 | +0.07(+0.91%) |
May 02, 2018 | 7.786 | 7.800 | 7.725 | 7.738 | 162,009 | -0.05(-0.68%) |
May 01, 2018 | 7.764 | 7.817 | 7.707 | 7.791 | 96,067 | +0.02(+0.23%) |
Apr 30, 2018 | 7.870 | 7.878 | 7.756 | 7.773 | 229,747 | -0.08(-1.01%) |
Apr 27, 2018 | 7.795 | 7.868 | 7.791 | 7.853 | 155,515 | +0.07(+0.91%) |
Apr 26, 2018 | 7.778 | 7.835 | 7.742 | 7.782 | 101,170 | +0.01(+0.11%) |
Apr 25, 2018 | 7.791 | 7.809 | 7.676 | 7.773 | 151,979 | -0.00(-0.06%) |
Apr 24, 2018 | 7.756 | 7.804 | 7.703 | 7.778 | 95,013 | +0.03(+0.34%) |
Apr 23, 2018 | 7.747 | 7.764 | 7.685 | 7.751 | 87,490 | +0.05(+0.69%) |
Apr 20, 2018 | 7.689 | 7.733 | 7.689 | 7.698 | 328,743 | -0.02(-0.29%) |
Apr 19, 2018 | 7.782 | 7.817 | 7.707 | 7.720 | 185,722 | -0.06(-0.74%) |
Apr 18, 2018 | 7.786 | 7.831 | 7.764 | 7.778 | 71,838 | +0.01(+0.17%) |
Apr 17, 2018 | 7.742 | 7.791 | 7.690 | 7.764 | 134,765 | +0.04(+0.57%) |
Apr 16, 2018 | 7.729 | 7.747 | 7.668 | 7.720 | 109,509 | +0.04(+0.46%) |
Apr 13, 2018 | 7.760 | 7.760 | 7.659 | 7.685 | 81,805 | -0.03(-0.40%) |
Apr 12, 2018 | 7.756 | 7.769 | 7.698 | 7.716 | 111,318 | -0.04(-0.51%) |
Apr 11, 2018 | 7.764 | 7.773 | 7.707 | 7.756 | 89,140 | -0.02(-0.23%) |
Apr 10, 2018 | 7.809 | 7.809 | 7.756 | 7.773 | 126,530 | +0.02(+0.23%) |
Apr 09, 2018 | 7.764 | 7.804 | 7.742 | 7.756 | 146,960 | +0.01(+0.17%) |
Apr 06, 2018 | 7.747 | 7.786 | 7.707 | 7.742 | 125,707 | +0.00(+0.00%) |
Apr 05, 2018 | 7.756 | 7.764 | 7.711 | 7.742 | 118,037 | -0.00(-0.06%) |
Apr 04, 2018 | 7.672 | 7.764 | 7.672 | 7.747 | 116,781 | +0.02(+0.29%) |
Apr 03, 2018 | 7.676 | 7.725 | 7.641 | 7.725 | 177,111 | +0.07(+0.86%) |