Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.708 | 8.745 | 8.708 | 8.703 | 37,454 | +0.01(+0.06%) |
Jun 28, 2018 | 8.713 | 8.716 | 8.661 | 8.698 | 74,769 | -0.03(-0.30%) |
Jun 27, 2018 | 8.760 | 8.792 | 8.719 | 8.724 | 128,657 | -0.03(-0.36%) |
Jun 26, 2018 | 8.760 | 8.766 | 8.734 | 8.755 | 58,071 | +0.04(+0.42%) |
Jun 25, 2018 | 8.771 | 8.779 | 8.719 | 8.719 | 296,849 | -0.03(-0.36%) |
Jun 22, 2018 | 8.828 | 8.844 | 8.750 | 8.750 | 56,838 | -0.05(-0.54%) |
Jun 21, 2018 | 8.823 | 8.838 | 8.797 | 8.797 | 128,230 | -0.04(-0.41%) |
Jun 20, 2018 | 8.860 | 8.860 | 8.828 | 8.834 | 391,205 | +0.01(+0.06%) |
Jun 19, 2018 | 8.813 | 8.855 | 8.813 | 8.828 | 39,228 | -0.00(-0.02%) |
Jun 18, 2018 | 8.813 | 8.860 | 8.813 | 8.830 | 61,562 | +0.00(+0.02%) |
Jun 15, 2018 | 8.849 | 8.849 | 8.828 | 50,802 | -0.02(-0.24%) | |
Jun 14, 2018 | 8.787 | 8.849 | 8.787 | 8.849 | 67,121 | +0.06(+0.65%) |
Jun 13, 2018 | 8.766 | 8.792 | 8.750 | 8.792 | 64,471 | +0.02(+0.18%) |
Jun 12, 2018 | 8.813 | 8.844 | 8.755 | 8.776 | 85,579 | -0.06(-0.68%) |
Jun 11, 2018 | 8.855 | 8.865 | 8.828 | 8.836 | 90,099 | -0.03(-0.32%) |
Jun 08, 2018 | 8.813 | 8.865 | 8.802 | 8.865 | 57,396 | +0.02(+0.18%) |
Jun 07, 2018 | 8.810 | 8.849 | 8.810 | 8.849 | 65,029 | +0.02(+0.24%) |
Jun 06, 2018 | 8.828 | 8.828 | 859,259 | +0.05(+0.60%) | ||
Jun 05, 2018 | 8.771 | 8.796 | 8.745 | 8.776 | 106,919 | -0.04(-0.42%) |
Jun 04, 2018 | 8.787 | 8.813 | 8.750 | 8.813 | 44,062 | +0.03(+0.36%) |
Jun 01, 2018 | 8.734 | 8.792 | 8.734 | 8.781 | 56,620 | +0.02(+0.24%) |
May 31, 2018 | 8.739 | 8.776 | 8.724 | 8.760 | 40,433 | -0.01(-0.06%) |
May 30, 2018 | 8.742 | 8.776 | 8.739 | 8.766 | 42,752 | +0.03(+0.33%) |
May 29, 2018 | 8.755 | 8.755 | 8.709 | 8.737 | 73,924 | -0.02(-0.27%) |
May 25, 2018 | 8.760 | 8.760 | 8.760 | 0 | +0.02(+0.21%) | |
May 24, 2018 | 8.750 | 8.760 | 8.708 | 8.742 | 48,798 | -0.01(-0.15%) |
May 23, 2018 | 8.708 | 8.760 | 8.698 | 8.755 | 85,396 | +0.01(+0.12%) |
May 22, 2018 | 8.719 | 8.745 | 8.692 | 8.745 | 80,671 | +0.02(+0.18%) |
May 21, 2018 | 8.719 | 8.734 | 8.708 | 8.729 | 82,394 | +0.01(+0.12%) |
May 18, 2018 | 8.656 | 8.719 | 8.656 | 8.719 | 42,676 | +0.06(+0.66%) |
May 17, 2018 | 8.635 | 8.708 | 8.635 | 8.661 | 43,830 | +0.00(+0.00%) |
May 16, 2018 | 8.656 | 8.692 | 8.638 | 8.661 | 137,232 | +0.03(+0.30%) |
May 15, 2018 | 8.661 | 8.666 | 8.609 | 8.635 | 45,857 | -0.03(-0.36%) |
May 14, 2018 | 8.682 | 8.682 | 8.651 | 8.666 | 136,077 | +0.02(+0.24%) |
May 11, 2018 | 8.630 | 8.656 | 8.630 | 8.645 | 56,564 | +0.02(+0.18%) |
May 10, 2018 | 8.604 | 8.635 | 8.588 | 8.630 | 87,545 | +0.05(+0.61%) |
May 09, 2018 | 8.572 | 8.588 | 8.538 | 8.577 | 79,006 | +0.01(+0.06%) |
May 08, 2018 | 8.541 | 8.577 | 8.536 | 8.572 | 57,333 | +0.03(+0.31%) |
May 07, 2018 | 8.483 | 8.546 | 8.473 | 8.546 | 163,331 | +0.08(+0.93%) |
May 04, 2018 | 8.373 | 8.478 | 8.373 | 8.468 | 88,518 | +0.05(+0.62%) |
May 03, 2018 | 8.379 | 8.420 | 8.363 | 8.415 | 58,888 | +0.02(+0.25%) |
May 02, 2018 | 8.388 | 8.426 | 8.363 | 8.394 | 113,990 | +0.01(+0.12%) |
May 01, 2018 | 8.410 | 8.426 | 8.368 | 8.384 | 80,157 | -0.03(-0.37%) |
Apr 30, 2018 | 8.410 | 8.441 | 8.410 | 8.415 | 52,733 | +0.02(+0.19%) |
Apr 27, 2018 | 8.342 | 8.431 | 8.342 | 8.400 | 73,392 | +0.05(+0.56%) |
Apr 26, 2018 | 8.347 | 8.358 | 8.311 | 8.352 | 81,841 | +0.02(+0.25%) |
Apr 25, 2018 | 8.343 | 8.366 | 8.326 | 8.332 | 33,699 | -0.02(-0.26%) |
Apr 24, 2018 | 8.373 | 8.381 | 8.352 | 8.354 | 33,138 | +0.00(+0.01%) |
Apr 23, 2018 | 8.394 | 8.394 | 8.352 | 8.352 | 63,182 | -0.02(-0.25%) |
Apr 20, 2018 | 8.368 | 8.389 | 8.352 | 8.373 | 56,440 | -0.03(-0.37%) |
Apr 19, 2018 | 8.405 | 8.422 | 8.379 | 8.405 | 118,953 | -0.01(-0.09%) |
Apr 18, 2018 | 8.420 | 8.436 | 8.405 | 8.412 | 100,346 | +0.01(+0.15%) |
Apr 17, 2018 | 8.410 | 8.420 | 8.392 | 8.400 | 135,498 | +0.05(+0.56%) |
Apr 16, 2018 | 8.368 | 8.384 | 8.350 | 8.352 | 172,060 | +0.00(+0.00%) |
Apr 13, 2018 | 8.379 | 8.380 | 8.333 | 8.352 | 68,316 | -0.03(-0.31%) |
Apr 12, 2018 | 8.394 | 8.415 | 8.368 | 8.379 | 79,396 | -0.01(-0.06%) |
Apr 11, 2018 | 8.368 | 8.400 | 8.363 | 8.384 | 109,370 | +0.02(+0.25%) |
Apr 10, 2018 | 8.405 | 8.405 | 8.358 | 8.363 | 89,183 | -0.02(-0.25%) |
Apr 09, 2018 | 8.394 | 8.426 | 8.379 | 8.384 | 101,881 | -0.01(-0.06%) |
Apr 06, 2018 | 8.405 | 8.441 | 8.368 | 8.389 | 74,667 | -0.06(-0.68%) |
Apr 05, 2018 | 8.410 | 8.452 | 8.394 | 8.447 | 46,567 | +0.07(+0.81%) |
Apr 04, 2018 | 8.290 | 8.405 | 8.290 | 8.379 | 103,892 | +0.07(+0.82%) |
Apr 03, 2018 | 8.305 | 8.337 | 8.298 | 8.311 | 66,140 | +0.03(+0.32%) |