Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.234 | 7.263 | 7.150 | 7.159 | 696,906 | -0.05(-0.65%) |
Jun 28, 2018 | 7.310 | 7.310 | 7.141 | 7.206 | 775,108 | -0.06(-0.78%) |
Jun 27, 2018 | 7.356 | 7.544 | 7.253 | 7.263 | 647,065 | -0.19(-2.52%) |
Jun 26, 2018 | 7.422 | 7.460 | 7.263 | 7.450 | 985,301 | +0.05(+0.63%) |
Jun 25, 2018 | 7.469 | 7.488 | 7.225 | 7.403 | 1,277,482 | -0.08(-1.00%) |
Jun 22, 2018 | 7.328 | 7.600 | 7.319 | 7.478 | 1,005,613 | +0.23(+3.10%) |
Jun 21, 2018 | 7.450 | 7.450 | 7.216 | 7.253 | 963,031 | -0.18(-2.40%) |
Jun 20, 2018 | 7.507 | 7.507 | 7.300 | 7.432 | 770,914 | +0.00(+0.00%) |
Jun 19, 2018 | 7.281 | 7.460 | 7.188 | 7.432 | 1,368,498 | +0.05(+0.64%) |
Jun 18, 2018 | 7.319 | 7.582 | 7.291 | 7.385 | 1,154,916 | +0.01(+0.13%) |
Jun 15, 2018 | 7.525 | 7.328 | 7.375 | 1,882,677 | -0.15(-1.99%) | |
Jun 14, 2018 | 7.798 | 7.801 | 7.525 | 7.525 | 1,290,729 | -0.25(-3.26%) |
Jun 13, 2018 | 7.948 | 7.948 | 7.685 | 7.779 | 1,639,036 | -0.21(-2.59%) |
Jun 12, 2018 | 7.788 | 8.023 | 7.694 | 7.985 | 2,283,997 | +0.21(+2.65%) |
Jun 11, 2018 | 7.816 | 7.910 | 7.765 | 7.779 | 1,519,473 | -0.05(-0.60%) |
Jun 08, 2018 | 7.901 | 7.938 | 7.638 | 7.826 | 3,690,118 | +0.10(+1.34%) |
Jun 07, 2018 | 8.088 | 8.210 | 7.544 | 7.722 | 2,959,242 | -0.44(-5.40%) |
Jun 06, 2018 | 8.121 | 8.163 | 1,441,264 | -0.11(-1.36%) | ||
Jun 05, 2018 | 8.229 | 8.379 | 8.220 | 8.276 | 1,261,673 | -0.07(-0.79%) |
Jun 04, 2018 | 8.482 | 8.511 | 8.257 | 8.342 | 856,833 | -0.05(-0.56%) |
Jun 01, 2018 | 8.454 | 8.529 | 8.220 | 8.389 | 1,037,996 | +0.08(+1.02%) |
May 31, 2018 | 8.360 | 8.436 | 8.248 | 8.304 | 1,068,142 | -0.07(-0.78%) |
May 30, 2018 | 8.567 | 8.600 | 8.342 | 8.370 | 2,016,958 | -0.13(-1.55%) |
May 29, 2018 | 8.614 | 8.848 | 8.482 | 8.501 | 1,527,111 | -0.49(-5.43%) |
May 25, 2018 | 8.989 | 8.989 | 8.989 | 0 | -0.08(-0.93%) | |
May 24, 2018 | 9.196 | 9.224 | 8.914 | 9.074 | 1,179,763 | -0.35(-3.69%) |
May 23, 2018 | 9.149 | 9.496 | 9.149 | 9.421 | 1,108,130 | -0.02(-0.20%) |
May 22, 2018 | 9.243 | 9.515 | 9.205 | 9.440 | 1,013,998 | +0.30(+3.29%) |
May 21, 2018 | 9.130 | 9.336 | 9.092 | 9.139 | 909,777 | +0.10(+1.14%) |
May 18, 2018 | 8.914 | 9.045 | 8.867 | 9.036 | 1,988,333 | -0.05(-0.52%) |
May 17, 2018 | 9.167 | 9.341 | 9.036 | 9.083 | 1,229,407 | -0.11(-1.22%) |
May 16, 2018 | 9.224 | 9.355 | 9.064 | 9.196 | 1,375,781 | -0.03(-0.31%) |
May 15, 2018 | 9.008 | 9.289 | 8.966 | 9.224 | 1,153,494 | +0.03(+0.31%) |
May 14, 2018 | 9.177 | 9.280 | 9.064 | 9.196 | 665,443 | +0.06(+0.62%) |
May 11, 2018 | 9.271 | 9.411 | 8.942 | 9.139 | 1,486,293 | -0.09(-1.02%) |
May 10, 2018 | 9.233 | 9.346 | 9.130 | 9.233 | 738,343 | +0.10(+1.13%) |
May 09, 2018 | 9.121 | 9.177 | 9.045 | 9.130 | 618,548 | +0.07(+0.72%) |
May 08, 2018 | 8.895 | 9.092 | 8.736 | 9.064 | 936,057 | +0.08(+0.94%) |
May 07, 2018 | 8.820 | 9.102 | 8.820 | 8.980 | 617,425 | +0.10(+1.08%) |
May 04, 2018 | 8.856 | 8.968 | 8.838 | 8.884 | 756,784 | +0.00(+0.00%) |
May 03, 2018 | 9.145 | 9.182 | 8.865 | 8.884 | 1,060,485 | -0.32(-3.44%) |
May 02, 2018 | 9.191 | 9.303 | 9.135 | 9.200 | 1,224,715 | -0.01(-0.10%) |
May 01, 2018 | 9.340 | 9.377 | 9.163 | 9.210 | 780,033 | -0.17(-1.79%) |
Apr 30, 2018 | 9.349 | 9.452 | 9.265 | 9.377 | 538,389 | +0.01(+0.10%) |
Apr 27, 2018 | 9.424 | 9.535 | 9.293 | 9.368 | 576,215 | -0.06(-0.59%) |
Apr 26, 2018 | 9.405 | 9.452 | 9.275 | 9.424 | 551,964 | +0.07(+0.80%) |
Apr 25, 2018 | 9.163 | 9.405 | 9.126 | 9.349 | 896,541 | +0.00(+0.00%) |
Apr 24, 2018 | 9.284 | 9.452 | 9.191 | 9.349 | 1,554,652 | +0.20(+2.24%) |
Apr 23, 2018 | 9.377 | 9.424 | 9.126 | 9.145 | 787,350 | -0.28(-2.96%) |
Apr 20, 2018 | 9.675 | 9.675 | 9.386 | 9.424 | 1,147,863 | -0.24(-2.50%) |
Apr 19, 2018 | 9.898 | 9.917 | 9.656 | 9.666 | 605,124 | -0.16(-1.61%) |
Apr 18, 2018 | 9.721 | 9.973 | 9.693 | 9.824 | 1,031,424 | +0.26(+2.72%) |
Apr 17, 2018 | 9.545 | 9.666 | 9.479 | 9.563 | 800,271 | +0.02(+0.19%) |
Apr 16, 2018 | 9.675 | 9.684 | 9.479 | 9.545 | 806,145 | -0.10(-1.06%) |
Apr 13, 2018 | 9.935 | 9.935 | 9.647 | 9.647 | 615,456 | -0.28(-2.81%) |
Apr 12, 2018 | 10.06 | 10.20 | 9.903 | 9.926 | 1,725,625 | -0.10(-1.02%) |
Apr 11, 2018 | 9.693 | 10.12 | 9.656 | 10.03 | 1,045,364 | +0.24(+2.47%) |
Apr 10, 2018 | 9.917 | 9.968 | 9.740 | 9.786 | 941,097 | -0.04(-0.38%) |
Apr 09, 2018 | 9.777 | 9.945 | 9.768 | 9.824 | 1,344,003 | +0.05(+0.48%) |
Apr 06, 2018 | 9.731 | 9.838 | 9.684 | 9.777 | 1,287,327 | -0.08(-0.85%) |
Apr 05, 2018 | 9.610 | 10.00 | 9.610 | 9.861 | 1,357,664 | +0.41(+4.33%) |
Apr 04, 2018 | 9.293 | 9.452 | 9.117 | 9.452 | 786,256 | +0.02(+0.20%) |
Apr 03, 2018 | 9.582 | 9.628 | 9.368 | 9.433 | 769,214 | -0.07(-0.78%) |