Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.140 | 8.205 | 7.930 | 8.040 | 945,127 | -0.06(-0.74%) |
Jun 28, 2018 | 8.170 | 8.476 | 7.820 | 8.100 | 1,102,713 | -0.06(-0.74%) |
Jun 27, 2018 | 8.450 | 8.510 | 8.110 | 8.160 | 1,024,856 | -0.26(-3.09%) |
Jun 26, 2018 | 8.210 | 8.450 | 8.140 | 8.420 | 886,478 | +0.29(+3.57%) |
Jun 25, 2018 | 8.460 | 8.486 | 8.040 | 8.130 | 1,415,132 | -0.36(-4.24%) |
Jun 22, 2018 | 8.460 | 8.500 | 8.310 | 8.490 | 1,966,486 | +0.02(+0.24%) |
Jun 21, 2018 | 8.640 | 8.650 | 8.420 | 8.470 | 675,068 | -0.16(-1.85%) |
Jun 20, 2018 | 8.550 | 8.650 | 8.510 | 8.630 | 903,765 | +0.09(+1.05%) |
Jun 19, 2018 | 8.450 | 8.580 | 8.340 | 8.540 | 1,418,596 | +0.04(+0.47%) |
Jun 18, 2018 | 8.630 | 8.680 | 8.420 | 8.500 | 1,359,554 | -0.20(-2.30%) |
Jun 15, 2018 | 8.860 | 8.620 | 8.700 | 2,376,595 | -0.16(-1.81%) | |
Jun 14, 2018 | 9.020 | 9.090 | 8.770 | 8.860 | 1,263,455 | -0.13(-1.45%) |
Jun 13, 2018 | 8.840 | 8.995 | 8.740 | 8.990 | 1,115,536 | +0.19(+2.16%) |
Jun 12, 2018 | 8.780 | 9.000 | 8.765 | 8.800 | 1,191,191 | +0.01(+0.11%) |
Jun 11, 2018 | 8.700 | 8.900 | 8.700 | 8.790 | 1,013,894 | +0.06(+0.69%) |
Jun 08, 2018 | 8.730 | 8.915 | 8.620 | 8.730 | 739,975 | -0.06(-0.68%) |
Jun 07, 2018 | 8.880 | 8.900 | 8.670 | 8.790 | 785,927 | -0.05(-0.57%) |
Jun 06, 2018 | 8.590 | 9.120 | 8.590 | 8.840 | 1,741,354 | +0.27(+3.15%) |
Jun 05, 2018 | 8.360 | 8.740 | 8.350 | 8.570 | 1,731,602 | +0.22(+2.63%) |
Jun 04, 2018 | 8.030 | 8.390 | 7.970 | 8.350 | 1,676,255 | +0.36(+4.51%) |
Jun 01, 2018 | 7.650 | 8.190 | 7.590 | 7.990 | 2,077,137 | +0.39(+5.13%) |
May 31, 2018 | 7.590 | 7.649 | 7.550 | 7.600 | 999,944 | -0.01(-0.13%) |
May 30, 2018 | 7.500 | 7.610 | 7.480 | 7.610 | 905,756 | +0.12(+1.60%) |
May 29, 2018 | 7.580 | 7.620 | 7.450 | 7.490 | 1,051,179 | -0.03(-0.40%) |
May 25, 2018 | 7.520 | 7.520 | 7.520 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 7.640 | 7.682 | 7.470 | 7.510 | 773,299 | -0.11(-1.44%) |
May 23, 2018 | 7.440 | 7.650 | 7.440 | 7.620 | 1,165,005 | +0.13(+1.74%) |
May 22, 2018 | 7.540 | 7.710 | 7.475 | 7.490 | 1,327,479 | -0.01(-0.13%) |
May 21, 2018 | 7.330 | 7.625 | 7.330 | 7.500 | 1,562,499 | +0.27(+3.73%) |
May 18, 2018 | 7.310 | 7.310 | 7.120 | 7.230 | 1,572,034 | -0.07(-0.96%) |
May 17, 2018 | 7.520 | 7.520 | 7.270 | 7.300 | 1,000,427 | -0.22(-2.93%) |
May 16, 2018 | 7.350 | 7.520 | 7.350 | 7.520 | 1,185,473 | +0.15(+2.04%) |
May 15, 2018 | 7.350 | 7.430 | 7.330 | 7.370 | 873,616 | -0.07(-0.94%) |
May 14, 2018 | 7.480 | 7.570 | 7.410 | 7.440 | 1,121,221 | -0.06(-0.80%) |
May 11, 2018 | 7.470 | 7.660 | 7.360 | 7.500 | 1,248,997 | +0.08(+1.08%) |
May 10, 2018 | 7.320 | 7.900 | 7.290 | 7.420 | 1,780,326 | +0.12(+1.64%) |
May 09, 2018 | 7.100 | 7.425 | 6.830 | 7.300 | 1,569,118 | +0.37(+5.34%) |
May 08, 2018 | 6.980 | 7.010 | 6.850 | 6.930 | 822,623 | -0.08(-1.14%) |
May 07, 2018 | 6.860 | 7.090 | 6.860 | 7.010 | 725,157 | +0.20(+2.94%) |
May 04, 2018 | 6.620 | 6.880 | 6.600 | 6.810 | 711,311 | +0.15(+2.25%) |
May 03, 2018 | 6.720 | 6.810 | 6.580 | 6.660 | 567,388 | -0.03(-0.45%) |
May 02, 2018 | 6.600 | 6.800 | 6.540 | 6.690 | 585,035 | +0.09(+1.36%) |
May 01, 2018 | 6.550 | 6.630 | 6.480 | 6.600 | 864,821 | +0.09(+1.38%) |
Apr 30, 2018 | 6.840 | 6.890 | 6.490 | 6.510 | 1,217,733 | -0.33(-4.82%) |
Apr 27, 2018 | 6.940 | 7.000 | 6.760 | 6.840 | 835,089 | -0.07(-1.01%) |
Apr 26, 2018 | 6.970 | 7.060 | 6.870 | 6.910 | 959,291 | -0.05(-0.72%) |
Apr 25, 2018 | 6.990 | 7.040 | 6.885 | 6.960 | 604,155 | -0.01(-0.14%) |
Apr 24, 2018 | 7.130 | 7.165 | 6.877 | 6.970 | 686,384 | -0.12(-1.69%) |
Apr 23, 2018 | 7.000 | 7.150 | 6.980 | 7.090 | 765,594 | +0.09(+1.29%) |
Apr 20, 2018 | 7.000 | 7.100 | 6.950 | 7.000 | 516,810 | -0.02(-0.28%) |
Apr 19, 2018 | 7.130 | 7.220 | 6.870 | 7.020 | 921,570 | -0.15(-2.09%) |
Apr 18, 2018 | 7.370 | 7.450 | 7.150 | 7.170 | 808,451 | -0.16(-2.18%) |
Apr 17, 2018 | 7.200 | 7.420 | 7.151 | 7.330 | 758,785 | +0.07(+0.96%) |
Apr 16, 2018 | 7.350 | 7.400 | 7.210 | 7.260 | 675,605 | -0.06(-0.82%) |
Apr 13, 2018 | 7.400 | 7.480 | 7.250 | 7.320 | 588,645 | -0.02(-0.27%) |
Apr 12, 2018 | 7.320 | 7.440 | 7.250 | 7.340 | 922,919 | +0.09(+1.24%) |
Apr 11, 2018 | 7.170 | 7.410 | 7.151 | 7.250 | 734,961 | +0.02(+0.28%) |
Apr 10, 2018 | 7.220 | 7.270 | 7.160 | 7.230 | 766,494 | +0.08(+1.12%) |
Apr 09, 2018 | 7.190 | 7.335 | 7.090 | 7.150 | 670,098 | +0.06(+0.85%) |
Apr 06, 2018 | 7.250 | 7.270 | 6.980 | 7.090 | 991,418 | -0.19(-2.61%) |
Apr 05, 2018 | 7.540 | 7.560 | 7.240 | 7.280 | 1,369,089 | -0.23(-3.06%) |
Apr 04, 2018 | 7.080 | 7.520 | 7.030 | 7.510 | 1,330,875 | +0.31(+4.31%) |
Apr 03, 2018 | 7.160 | 7.240 | 7.040 | 7.200 | 1,483,730 | +0.09(+1.27%) |