Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.866 | 8.198 | 7.795 | 7.968 | 9,405 | +0.09(+1.19%) |
Jun 28, 2018 | 7.910 | 8.198 | 7.767 | 7.874 | 7,161 | -0.23(-2.86%) |
Jun 27, 2018 | 8.112 | 8.302 | 8.106 | 8.106 | 14,188 | -0.05(-0.61%) |
Jun 26, 2018 | 7.997 | 8.219 | 7.997 | 8.156 | 4,279 | +0.22(+2.72%) |
Jun 25, 2018 | 8.054 | 8.054 | 7.796 | 7.939 | 1,122 | -0.16(-1.95%) |
Jun 22, 2018 | 7.635 | 8.097 | 7.623 | 8.097 | 13,816 | +0.24(+3.11%) |
Jun 21, 2018 | 8.371 | 7.709 | 7.853 | 19,479 | -0.52(-6.19%) | |
Jun 20, 2018 | 8.428 | 8.428 | 8.141 | 8.371 | 13,183 | +0.09(+1.04%) |
Jun 19, 2018 | 9.349 | 8.198 | 8.284 | 16,704 | -1.06(-11.38%) | |
Jun 18, 2018 | 8.284 | 9.349 | 8.284 | 9.349 | 29,783 | +0.55(+6.21%) |
Jun 15, 2018 | 8.985 | 8.739 | 8.802 | 7,463 | +0.06(+0.72%) | |
Jun 14, 2018 | 8.802 | 9.014 | 8.687 | 8.739 | 9,542 | -0.12(-1.36%) |
Jun 13, 2018 | 9.176 | 9.205 | 8.813 | 8.860 | 10,012 | +0.09(+0.98%) |
Jun 12, 2018 | 8.212 | 8.931 | 8.198 | 8.774 | 24,534 | +0.31(+3.64%) |
Jun 11, 2018 | 8.643 | 8.643 | 8.101 | 8.466 | 5,443 | +0.12(+1.48%) |
Jun 08, 2018 | 8.517 | 8.517 | 8.141 | 8.342 | 8,986 | +0.19(+2.33%) |
Jun 07, 2018 | 8.070 | 8.267 | 7.882 | 8.152 | 9,361 | +0.16(+2.00%) |
Jun 06, 2018 | 7.910 | 8.198 | 7.709 | 7.992 | 5,506 | -0.00(-0.06%) |
Jun 05, 2018 | 7.557 | 8.256 | 7.557 | 7.997 | 23,228 | +0.44(+5.82%) |
Jun 04, 2018 | 7.191 | 7.557 | 7.191 | 7.557 | 7,262 | +0.28(+3.84%) |
Jun 01, 2018 | 7.191 | 7.414 | 7.191 | 7.278 | 1,032 | -0.16(-2.17%) |
May 31, 2018 | 7.278 | 7.552 | 7.278 | 7.439 | 1,938 | -0.06(-0.77%) |
May 30, 2018 | 7.430 | 7.667 | 7.430 | 7.497 | 1,354 | -0.04(-0.48%) |
May 29, 2018 | 7.544 | 7.939 | 7.335 | 7.534 | 8,680 | -0.41(-5.11%) |
May 25, 2018 | 7.939 | 7.939 | 7.939 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 7.767 | 7.968 | 7.652 | 7.929 | 5,758 | +0.25(+3.23%) |
May 23, 2018 | 6.674 | 7.882 | 6.674 | 7.680 | 27,399 | +0.63(+8.98%) |
May 22, 2018 | 7.537 | 7.968 | 6.731 | 7.048 | 54,743 | -0.75(-9.59%) |
May 21, 2018 | 8.428 | 8.428 | 7.220 | 7.795 | 21,404 | +0.78(+11.07%) |
May 18, 2018 | 7.191 | 7.191 | 6.817 | 7.019 | 13,262 | -0.10(-1.46%) |
May 17, 2018 | 7.335 | 7.335 | 7.048 | 7.123 | 18,055 | -0.13(-1.74%) |
May 16, 2018 | 7.450 | 7.537 | 7.213 | 7.249 | 15,103 | -0.14(-1.95%) |
May 15, 2018 | 7.968 | 7.968 | 7.249 | 7.393 | 19,599 | -0.58(-7.22%) |
May 14, 2018 | 8.198 | 8.598 | 7.968 | 7.968 | 47,479 | +0.08(+0.99%) |
May 11, 2018 | 7.767 | 8.187 | 6.993 | 7.890 | 76,497 | +0.76(+10.60%) |
May 10, 2018 | 6.472 | 7.191 | 6.472 | 7.134 | 1,961 | +0.63(+9.73%) |
May 09, 2018 | 7.163 | 7.163 | 6.357 | 6.501 | 4,346 | -0.46(-6.61%) |
May 08, 2018 | 7.393 | 7.393 | 6.961 | 6.961 | 12,674 | -0.75(-9.70%) |
May 07, 2018 | 7.673 | 7.767 | 7.673 | 7.709 | 2,403 | +0.05(+0.64%) |
May 04, 2018 | 7.623 | 7.767 | 7.623 | 7.660 | 2,824 | +0.18(+2.42%) |
May 03, 2018 | 7.479 | 7.544 | 7.479 | 7.479 | 5,346 | -0.09(-1.14%) |
May 02, 2018 | 7.643 | 7.643 | 7.367 | 7.565 | 1,347 | -0.06(-0.75%) |
May 01, 2018 | 7.709 | 7.709 | 7.537 | 7.623 | 7,621 | -0.21(-2.68%) |
Apr 30, 2018 | 8.169 | 8.169 | 7.833 | 7.833 | 2,303 | -0.65(-7.69%) |
Apr 27, 2018 | 7.767 | 8.486 | 7.729 | 8.486 | 4,569 | +0.66(+8.45%) |
Apr 26, 2018 | 7.537 | 7.824 | 7.508 | 7.824 | 6,764 | +0.32(+4.21%) |
Apr 25, 2018 | 7.767 | 7.910 | 7.508 | 7.508 | 14,692 | -0.95(-11.22%) |
Apr 24, 2018 | 8.054 | 8.515 | 8.054 | 8.457 | 13,662 | +0.43(+5.38%) |
Apr 23, 2018 | 8.112 | 8.112 | 7.795 | 8.026 | 3,247 | -0.15(-1.87%) |
Apr 20, 2018 | 7.191 | 8.179 | 7.191 | 8.179 | 11,037 | -0.11(-1.28%) |
Apr 19, 2018 | 8.816 | 8.816 | 8.173 | 8.284 | 2,954 | -0.83(-9.15%) |