Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.027 | 8.045 | 7.786 | 7.940 | 1,155,942 | -0.09(-1.08%) |
Jun 28, 2018 | 7.891 | 8.144 | 7.883 | 8.027 | 1,360,925 | +0.13(+1.64%) |
Jun 27, 2018 | 7.903 | 8.082 | 7.811 | 7.897 | 5,967,197 | -0.79(-9.10%) |
Jun 26, 2018 | 8.589 | 8.706 | 8.497 | 8.687 | 416,876 | +0.10(+1.22%) |
Jun 25, 2018 | 8.718 | 8.718 | 8.422 | 8.582 | 455,081 | -0.12(-1.35%) |
Jun 22, 2018 | 8.607 | 8.786 | 8.558 | 8.700 | 356,582 | +0.12(+1.44%) |
Jun 21, 2018 | 8.743 | 8.750 | 8.551 | 8.576 | 361,802 | -0.15(-1.70%) |
Jun 20, 2018 | 8.947 | 9.008 | 8.644 | 8.724 | 762,233 | -0.14(-1.53%) |
Jun 19, 2018 | 8.743 | 8.860 | 8.582 | 8.860 | 1,106,554 | -0.02(-0.21%) |
Jun 18, 2018 | 8.656 | 8.953 | 8.589 | 8.879 | 855,179 | +0.22(+2.49%) |
Jun 15, 2018 | 8.675 | 8.675 | 8.663 | 916,032 | -0.01(-0.14%) | |
Jun 14, 2018 | 8.527 | 9.014 | 8.527 | 8.675 | 1,549,066 | +0.15(+1.74%) |
Jun 13, 2018 | 8.274 | 8.576 | 8.255 | 8.527 | 883,203 | +0.32(+3.91%) |
Jun 12, 2018 | 8.169 | 8.292 | 7.841 | 8.206 | 1,075,751 | +0.02(+0.23%) |
Jun 11, 2018 | 8.193 | 8.261 | 8.045 | 8.187 | 570,674 | +0.09(+1.07%) |
Jun 08, 2018 | 8.224 | 8.224 | 8.070 | 8.101 | 445,362 | -0.12(-1.43%) |
Jun 07, 2018 | 8.397 | 8.428 | 8.156 | 8.218 | 382,066 | -0.18(-2.13%) |
Jun 06, 2018 | 8.465 | 8.589 | 8.329 | 8.397 | 751,598 | -0.02(-0.22%) |
Jun 05, 2018 | 8.366 | 8.465 | 8.286 | 8.416 | 364,296 | +0.04(+0.52%) |
Jun 04, 2018 | 8.113 | 8.440 | 8.064 | 8.372 | 583,435 | +0.29(+3.59%) |
Jun 01, 2018 | 8.132 | 8.354 | 8.027 | 8.082 | 481,157 | -0.06(-0.76%) |
May 31, 2018 | 8.027 | 8.181 | 8.027 | 8.144 | 377,292 | +0.23(+2.89%) |
May 30, 2018 | 7.749 | 7.959 | 7.662 | 7.916 | 509,757 | +0.23(+2.97%) |
May 29, 2018 | 7.582 | 7.804 | 7.545 | 7.687 | 484,836 | -0.05(-0.64%) |
May 25, 2018 | 7.736 | 7.736 | 7.736 | 0 | -0.24(-3.02%) | |
May 24, 2018 | 8.181 | 8.181 | 7.903 | 7.977 | 487,159 | -0.22(-2.64%) |
May 23, 2018 | 8.292 | 8.292 | 8.085 | 8.193 | 310,597 | -0.10(-1.19%) |
May 22, 2018 | 8.335 | 8.447 | 8.156 | 8.292 | 437,256 | -0.10(-1.18%) |
May 21, 2018 | 8.255 | 8.576 | 8.255 | 8.391 | 568,123 | +0.22(+2.64%) |
May 18, 2018 | 8.150 | 8.255 | 8.033 | 8.175 | 261,079 | +0.02(+0.23%) |
May 17, 2018 | 8.175 | 8.317 | 7.990 | 8.156 | 536,980 | -0.07(-0.90%) |
May 16, 2018 | 8.490 | 8.490 | 7.977 | 8.230 | 1,119,613 | -0.15(-1.84%) |
May 15, 2018 | 8.218 | 8.798 | 8.163 | 8.385 | 1,394,354 | +0.15(+1.88%) |
May 14, 2018 | 8.280 | 8.342 | 8.138 | 8.230 | 491,736 | -0.04(-0.52%) |
May 11, 2018 | 8.132 | 8.292 | 8.119 | 8.274 | 197,115 | +0.10(+1.29%) |
May 10, 2018 | 8.212 | 8.317 | 8.125 | 8.169 | 283,677 | -0.06(-0.68%) |
May 09, 2018 | 8.021 | 8.261 | 7.977 | 8.224 | 479,617 | +0.22(+2.70%) |
May 08, 2018 | 7.990 | 8.144 | 7.909 | 8.008 | 306,279 | +0.06(+0.70%) |
May 07, 2018 | 7.786 | 7.999 | 7.743 | 7.953 | 444,552 | +0.15(+1.90%) |
May 04, 2018 | 7.718 | 7.891 | 7.644 | 7.804 | 229,272 | +0.09(+1.20%) |
May 03, 2018 | 7.699 | 7.811 | 7.632 | 7.712 | 213,541 | +0.02(+0.24%) |
May 02, 2018 | 7.533 | 7.811 | 7.533 | 7.693 | 345,531 | +0.19(+2.47%) |
May 01, 2018 | 7.471 | 7.545 | 7.385 | 7.508 | 229,346 | +0.04(+0.50%) |
Apr 30, 2018 | 7.428 | 7.539 | 7.199 | 7.471 | 206,801 | +0.04(+0.58%) |
Apr 27, 2018 | 7.496 | 7.570 | 7.304 | 7.428 | 305,798 | -0.09(-1.15%) |
Apr 26, 2018 | 7.557 | 7.662 | 7.465 | 7.514 | 335,835 | -0.04(-0.49%) |
Apr 25, 2018 | 7.582 | 7.706 | 7.527 | 7.551 | 322,927 | -0.04(-0.49%) |
Apr 24, 2018 | 7.872 | 7.989 | 7.502 | 7.588 | 545,361 | -0.27(-3.38%) |
Apr 23, 2018 | 7.706 | 7.965 | 7.638 | 7.854 | 911,656 | +0.40(+5.39%) |
Apr 20, 2018 | 7.218 | 7.502 | 7.119 | 7.452 | 597,700 | +0.23(+3.25%) |
Apr 19, 2018 | 7.317 | 7.625 | 7.125 | 7.218 | 745,341 | -0.06(-0.85%) |
Apr 18, 2018 | 7.101 | 7.514 | 7.101 | 7.280 | 569,938 | +0.25(+3.60%) |
Apr 17, 2018 | 7.070 | 7.088 | 6.952 | 7.026 | 598,108 | -0.01(-0.09%) |
Apr 16, 2018 | 6.996 | 7.150 | 6.826 | 7.033 | 374,312 | +0.07(+0.98%) |
Apr 13, 2018 | 6.897 | 7.026 | 6.810 | 6.965 | 435,018 | +0.07(+0.98%) |
Apr 12, 2018 | 6.860 | 7.002 | 6.823 | 6.897 | 317,415 | +0.12(+1.73%) |
Apr 11, 2018 | 6.854 | 6.989 | 6.718 | 6.779 | 348,821 | -0.13(-1.88%) |
Apr 10, 2018 | 6.668 | 7.002 | 6.668 | 6.909 | 709,119 | +0.42(+6.47%) |
Apr 09, 2018 | 6.681 | 6.816 | 6.483 | 6.489 | 548,501 | -0.19(-2.86%) |
Apr 06, 2018 | 6.959 | 7.039 | 6.563 | 6.681 | 378,437 | -0.36(-5.09%) |
Apr 05, 2018 | 6.786 | 7.125 | 6.786 | 7.039 | 326,799 | +0.34(+5.07%) |
Apr 04, 2018 | 6.767 | 6.767 | 6.495 | 6.699 | 713,231 | -0.19(-2.69%) |
Apr 03, 2018 | 7.150 | 7.162 | 6.798 | 6.884 | 497,675 | -0.20(-2.87%) |