Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.070 | 8.210 | 8.000 | 8.080 | 243,933 | +0.02(+0.25%) |
Jun 28, 2018 | 8.050 | 8.050 | 7.980 | 8.060 | 259,703 | +0.01(+0.12%) |
Jun 27, 2018 | 8.100 | 8.410 | 8.040 | 8.050 | 320,594 | -0.12(-1.47%) |
Jun 26, 2018 | 8.100 | 8.210 | 8.010 | 8.170 | 156,949 | +0.06(+0.74%) |
Jun 25, 2018 | 8.120 | 8.210 | 8.000 | 8.110 | 197,391 | -0.01(-0.12%) |
Jun 22, 2018 | 8.160 | 8.270 | 8.040 | 8.120 | 334,153 | -0.02(-0.25%) |
Jun 21, 2018 | 8.300 | 8.300 | 8.050 | 8.140 | 226,400 | -0.19(-2.28%) |
Jun 20, 2018 | 8.180 | 8.335 | 8.090 | 8.330 | 231,042 | +0.20(+2.46%) |
Jun 19, 2018 | 8.090 | 8.220 | 7.920 | 8.130 | 334,576 | +0.01(+0.12%) |
Jun 18, 2018 | 8.050 | 8.175 | 7.970 | 8.120 | 257,068 | +0.05(+0.62%) |
Jun 15, 2018 | 8.485 | 8.485 | 8.070 | 1,063,785 | -0.41(-4.89%) | |
Jun 14, 2018 | 8.710 | 8.730 | 7.825 | 8.485 | 1,115,681 | -0.23(-2.58%) |
Jun 13, 2018 | 8.680 | 8.820 | 8.650 | 8.710 | 212,575 | +0.02(+0.23%) |
Jun 12, 2018 | 8.710 | 8.740 | 8.572 | 8.690 | 172,847 | +0.01(+0.12%) |
Jun 11, 2018 | 8.630 | 8.735 | 8.565 | 8.680 | 252,579 | +0.04(+0.46%) |
Jun 08, 2018 | 8.660 | 8.820 | 8.450 | 8.640 | 259,856 | -0.01(-0.12%) |
Jun 07, 2018 | 8.640 | 8.725 | 8.570 | 8.650 | 167,405 | +0.00(+0.00%) |
Jun 06, 2018 | 8.940 | 8.940 | 8.510 | 8.650 | 299,966 | -0.24(-2.70%) |
Jun 05, 2018 | 8.890 | 8.930 | 8.670 | 8.890 | 356,428 | +0.04(+0.45%) |
Jun 04, 2018 | 8.560 | 8.870 | 8.520 | 8.850 | 426,935 | +0.28(+3.27%) |
Jun 01, 2018 | 8.360 | 8.660 | 8.310 | 8.570 | 409,540 | +0.26(+3.13%) |
May 31, 2018 | 8.360 | 8.510 | 8.110 | 8.310 | 231,654 | -0.02(-0.24%) |
May 30, 2018 | 8.370 | 8.460 | 8.260 | 8.330 | 253,080 | -0.02(-0.24%) |
May 29, 2018 | 8.330 | 8.450 | 8.180 | 8.350 | 250,501 | -0.03(-0.36%) |
May 25, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.33(-3.79%) | |
May 24, 2018 | 9.000 | 9.100 | 8.570 | 8.710 | 322,686 | -0.28(-3.11%) |
May 23, 2018 | 9.100 | 9.240 | 8.940 | 8.990 | 288,882 | -0.11(-1.21%) |
May 22, 2018 | 8.950 | 9.360 | 8.732 | 9.100 | 917,796 | +0.17(+1.90%) |
May 21, 2018 | 8.870 | 8.990 | 8.710 | 8.930 | 322,087 | +0.10(+1.13%) |
May 18, 2018 | 8.800 | 8.980 | 8.800 | 8.830 | 303,118 | +0.07(+0.80%) |
May 17, 2018 | 8.580 | 8.770 | 8.530 | 8.760 | 243,120 | +0.20(+2.34%) |
May 16, 2018 | 8.650 | 8.710 | 8.510 | 8.560 | 339,190 | -0.06(-0.70%) |
May 15, 2018 | 8.580 | 8.700 | 8.520 | 8.620 | 268,847 | -0.01(-0.12%) |
May 14, 2018 | 8.670 | 8.740 | 8.550 | 8.630 | 175,153 | +0.00(+0.00%) |
May 11, 2018 | 8.900 | 8.900 | 8.515 | 8.630 | 310,126 | -0.25(-2.82%) |
May 10, 2018 | 8.870 | 8.950 | 8.510 | 8.880 | 344,121 | +0.06(+0.68%) |
May 09, 2018 | 8.800 | 9.090 | 8.730 | 8.820 | 471,875 | +0.03(+0.34%) |
May 08, 2018 | 8.680 | 8.820 | 8.650 | 8.790 | 285,955 | +0.10(+1.15%) |
May 07, 2018 | 8.290 | 8.800 | 8.250 | 8.690 | 629,429 | +0.47(+5.72%) |
May 04, 2018 | 7.760 | 8.350 | 7.561 | 8.220 | 669,286 | +0.41(+5.25%) |
May 03, 2018 | 8.000 | 8.090 | 7.760 | 7.810 | 348,146 | -0.20(-2.50%) |
May 02, 2018 | 8.020 | 8.160 | 7.980 | 8.010 | 289,704 | -0.04(-0.50%) |
May 01, 2018 | 8.440 | 8.440 | 8.010 | 8.050 | 355,775 | -0.44(-5.18%) |
Apr 30, 2018 | 8.330 | 8.540 | 8.210 | 8.490 | 439,532 | +0.20(+2.41%) |
Apr 27, 2018 | 8.210 | 8.300 | 8.060 | 8.290 | 262,133 | +0.09(+1.10%) |
Apr 26, 2018 | 8.230 | 8.320 | 8.145 | 8.200 | 247,385 | +0.01(+0.12%) |
Apr 25, 2018 | 8.350 | 8.360 | 8.130 | 8.190 | 187,192 | -0.19(-2.27%) |
Apr 24, 2018 | 8.570 | 8.640 | 8.300 | 8.380 | 183,426 | -0.13(-1.53%) |
Apr 23, 2018 | 8.670 | 8.700 | 8.390 | 8.510 | 188,816 | -0.17(-1.96%) |
Apr 20, 2018 | 8.710 | 8.780 | 8.520 | 8.680 | 451,282 | -0.07(-0.80%) |
Apr 19, 2018 | 8.550 | 8.800 | 8.530 | 8.750 | 224,565 | +0.13(+1.51%) |
Apr 18, 2018 | 8.590 | 8.755 | 8.490 | 8.620 | 306,739 | +0.11(+1.29%) |
Apr 17, 2018 | 8.160 | 8.520 | 8.160 | 8.510 | 617,081 | +0.37(+4.55%) |
Apr 16, 2018 | 8.250 | 8.330 | 8.120 | 8.140 | 284,191 | -0.05(-0.61%) |
Apr 13, 2018 | 8.140 | 8.220 | 8.090 | 8.190 | 397,525 | +0.10(+1.24%) |
Apr 12, 2018 | 8.220 | 8.220 | 8.050 | 8.090 | 304,475 | -0.10(-1.22%) |
Apr 11, 2018 | 8.100 | 8.200 | 8.070 | 8.190 | 304,494 | +0.03(+0.37%) |
Apr 10, 2018 | 8.130 | 8.290 | 8.050 | 8.160 | 279,130 | +0.13(+1.62%) |
Apr 09, 2018 | 8.280 | 8.280 | 8.020 | 8.030 | 201,745 | -0.24(-2.90%) |
Apr 06, 2018 | 8.270 | 214,355 | -0.17(-2.01%) | |||
Apr 05, 2018 | 8.340 | 8.475 | 8.230 | 8.440 | 197,546 | +0.18(+2.18%) |
Apr 04, 2018 | 7.980 | 8.330 | 7.980 | 8.260 | 285,694 | +0.14(+1.72%) |
Apr 03, 2018 | 8.180 | 8.215 | 7.940 | 8.120 | 277,498 | -0.03(-0.37%) |