Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.300 | 8.480 | 8.250 | 8.400 | 204,718 | +0.10(+1.20%) |
Jun 28, 2018 | 8.200 | 8.374 | 8.150 | 8.300 | 123,164 | +0.05(+0.61%) |
Jun 27, 2018 | 8.400 | 8.400 | 8.150 | 8.250 | 174,821 | -0.10(-1.20%) |
Jun 26, 2018 | 8.350 | 8.500 | 8.300 | 8.350 | 187,052 | -0.05(-0.60%) |
Jun 25, 2018 | 8.450 | 8.450 | 8.275 | 8.400 | 215,279 | +0.00(+0.00%) |
Jun 22, 2018 | 8.400 | 8.450 | 8.350 | 8.400 | 272,988 | +0.05(+0.60%) |
Jun 21, 2018 | 8.350 | 8.450 | 8.325 | 8.350 | 195,407 | +0.00(+0.00%) |
Jun 20, 2018 | 8.350 | 8.500 | 8.250 | 8.350 | 259,448 | +0.00(+0.00%) |
Jun 19, 2018 | 8.450 | 8.500 | 8.327 | 8.350 | 157,725 | -0.05(-0.60%) |
Jun 18, 2018 | 8.300 | 8.400 | 8.300 | 8.400 | 221,041 | +0.10(+1.20%) |
Jun 15, 2018 | 8.400 | 8.275 | 8.300 | 225,126 | -0.05(-0.60%) | |
Jun 14, 2018 | 8.300 | 8.400 | 8.250 | 8.350 | 137,633 | +0.05(+0.60%) |
Jun 13, 2018 | 8.500 | 8.600 | 8.250 | 8.300 | 304,826 | -0.25(-2.92%) |
Jun 12, 2018 | 8.350 | 8.550 | 8.350 | 8.550 | 2,265,011 | +0.20(+2.40%) |
Jun 11, 2018 | 8.100 | 8.400 | 7.995 | 8.350 | 184,578 | +0.30(+3.73%) |
Jun 08, 2018 | 7.850 | 8.200 | 7.850 | 8.050 | 217,762 | +0.20(+2.55%) |
Jun 07, 2018 | 7.850 | 7.950 | 7.700 | 7.850 | 123,019 | +0.05(+0.64%) |
Jun 06, 2018 | 7.950 | 7.950 | 7.625 | 7.800 | 191,349 | -0.10(-1.27%) |
Jun 05, 2018 | 7.850 | 8.000 | 7.850 | 7.900 | 137,491 | +0.00(+0.00%) |
Jun 04, 2018 | 8.200 | 8.225 | 7.850 | 7.900 | 184,747 | -0.25(-3.07%) |
Jun 01, 2018 | 8.300 | 8.300 | 8.150 | 8.150 | 201,602 | -0.05(-0.61%) |
May 31, 2018 | 8.150 | 8.350 | 8.075 | 8.200 | 245,832 | +0.00(+0.00%) |
May 30, 2018 | 8.150 | 8.300 | 8.100 | 8.200 | 309,879 | +0.15(+1.86%) |
May 29, 2018 | 7.750 | 8.150 | 7.750 | 8.050 | 419,257 | +0.25(+3.21%) |
May 25, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
May 24, 2018 | 7.750 | 7.790 | 7.675 | 7.700 | 131,878 | -0.10(-1.28%) |
May 23, 2018 | 7.600 | 7.850 | 7.600 | 7.800 | 232,131 | +0.15(+1.96%) |
May 22, 2018 | 7.750 | 7.825 | 7.550 | 7.650 | 424,914 | -0.05(-0.65%) |
May 21, 2018 | 7.750 | 7.875 | 7.650 | 7.700 | 946,050 | -0.05(-0.65%) |
May 18, 2018 | 7.650 | 7.850 | 7.550 | 7.750 | 481,030 | +0.05(+0.65%) |
May 17, 2018 | 7.150 | 7.800 | 7.150 | 7.700 | 1,949,060 | +0.60(+8.45%) |
May 16, 2018 | 6.850 | 7.150 | 6.850 | 7.100 | 1,472,473 | +0.20(+2.90%) |
May 15, 2018 | 7.050 | 7.050 | 6.850 | 6.900 | 488,064 | -0.15(-2.13%) |
May 14, 2018 | 7.200 | 7.200 | 6.950 | 7.050 | 249,047 | -0.10(-1.40%) |
May 11, 2018 | 7.250 | 7.300 | 7.100 | 7.150 | 377,217 | -0.05(-0.69%) |
May 10, 2018 | 7.000 | 7.250 | 7.000 | 7.200 | 151,633 | +0.20(+2.86%) |
May 09, 2018 | 6.800 | 7.250 | 6.705 | 7.000 | 454,892 | +0.20(+2.94%) |
May 08, 2018 | 6.850 | 7.000 | 6.750 | 6.800 | 223,294 | -0.10(-1.45%) |
May 07, 2018 | 6.900 | 6.950 | 6.775 | 6.900 | 173,752 | +0.05(+0.73%) |
May 04, 2018 | 6.700 | 6.900 | 6.700 | 6.850 | 187,259 | +0.15(+2.24%) |
May 03, 2018 | 6.850 | 6.950 | 6.700 | 6.700 | 204,154 | -0.20(-2.90%) |
May 02, 2018 | 6.750 | 6.950 | 6.750 | 6.900 | 214,392 | +0.10(+1.47%) |
May 01, 2018 | 6.750 | 6.850 | 6.725 | 6.800 | 317,364 | +0.05(+0.74%) |
Apr 30, 2018 | 7.000 | 7.050 | 6.650 | 6.750 | 237,827 | -0.25(-3.57%) |
Apr 27, 2018 | 7.000 | 7.050 | 6.900 | 7.000 | 113,122 | +0.05(+0.72%) |
Apr 26, 2018 | 7.000 | 7.050 | 6.900 | 6.950 | 229,304 | +0.00(+0.00%) |
Apr 25, 2018 | 6.900 | 7.050 | 6.900 | 6.950 | 98,823 | +0.00(+0.00%) |
Apr 24, 2018 | 6.900 | 7.075 | 6.800 | 6.950 | 234,976 | +0.05(+0.72%) |
Apr 23, 2018 | 6.950 | 7.000 | 6.750 | 6.900 | 241,112 | +0.00(+0.00%) |
Apr 20, 2018 | 7.100 | 7.200 | 6.900 | 6.900 | 234,643 | -0.25(-3.50%) |
Apr 19, 2018 | 7.300 | 7.350 | 7.100 | 7.150 | 217,763 | -0.15(-2.05%) |
Apr 18, 2018 | 7.350 | 7.400 | 7.300 | 7.300 | 159,759 | -0.10(-1.35%) |
Apr 17, 2018 | 7.550 | 7.550 | 7.350 | 7.400 | 180,813 | -0.10(-1.33%) |
Apr 16, 2018 | 7.500 | 7.600 | 7.400 | 7.500 | 86,981 | +0.05(+0.67%) |
Apr 13, 2018 | 7.200 | 7.550 | 7.200 | 7.450 | 502,434 | +0.25(+3.47%) |
Apr 12, 2018 | 7.200 | 7.300 | 7.100 | 7.200 | 220,424 | +0.05(+0.70%) |
Apr 11, 2018 | 7.100 | 7.200 | 7.050 | 7.150 | 120,540 | +0.00(+0.00%) |
Apr 10, 2018 | 7.300 | 7.300 | 7.100 | 7.150 | 216,529 | -0.10(-1.38%) |
Apr 09, 2018 | 7.300 | 7.300 | 7.150 | 7.250 | 185,343 | +0.00(+0.00%) |
Apr 06, 2018 | 7.250 | 7.450 | 7.200 | 7.250 | 132,819 | -0.05(-0.68%) |
Apr 05, 2018 | 7.100 | 7.350 | 7.100 | 7.300 | 72,345 | +0.20(+2.82%) |
Apr 04, 2018 | 6.750 | 7.150 | 6.700 | 7.100 | 175,578 | +0.30(+4.41%) |
Apr 03, 2018 | 6.850 | 6.950 | 6.555 | 6.800 | 184,797 | +0.00(+0.00%) |