Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.110 | 8.459 | 8.040 | 8.336 | 749,799 | +0.26(+3.24%) |
Jun 28, 2018 | 8.110 | 8.162 | 8.049 | 8.075 | 150,039 | -0.06(-0.75%) |
Jun 27, 2018 | 8.284 | 8.302 | 8.110 | 8.136 | 123,929 | -0.13(-1.58%) |
Jun 26, 2018 | 8.127 | 8.284 | 8.110 | 8.267 | 186,831 | +0.12(+1.50%) |
Jun 25, 2018 | 8.127 | 8.267 | 8.127 | 8.145 | 262,440 | +0.02(+0.21%) |
Jun 22, 2018 | 8.232 | 8.241 | 8.127 | 8.127 | 242,197 | -0.05(-0.64%) |
Jun 21, 2018 | 8.180 | 8.232 | 8.110 | 8.180 | 427,273 | +0.02(+0.21%) |
Jun 20, 2018 | 8.214 | 8.249 | 8.084 | 8.162 | 275,192 | -0.02(-0.21%) |
Jun 19, 2018 | 8.162 | 8.214 | 8.145 | 8.180 | 120,530 | +0.02(+0.21%) |
Jun 18, 2018 | 8.267 | 8.267 | 8.127 | 8.162 | 225,121 | -0.07(-0.85%) |
Jun 15, 2018 | 8.214 | 8.214 | 8.232 | 383,305 | +0.02(+0.21%) | |
Jun 14, 2018 | 8.232 | 8.354 | 8.162 | 8.214 | 696,203 | +0.01(+0.11%) |
Jun 13, 2018 | 8.308 | 8.411 | 8.172 | 8.206 | 344,235 | -0.14(-1.64%) |
Jun 12, 2018 | 8.394 | 8.428 | 8.308 | 8.342 | 203,369 | -0.05(-0.61%) |
Jun 11, 2018 | 8.462 | 8.479 | 8.394 | 8.394 | 115,778 | -0.12(-1.41%) |
Jun 08, 2018 | 8.411 | 8.513 | 8.411 | 8.513 | 88,523 | +0.05(+0.61%) |
Jun 07, 2018 | 8.411 | 8.513 | 8.411 | 8.462 | 109,840 | +0.00(+0.00%) |
Jun 06, 2018 | 8.428 | 8.531 | 8.394 | 8.462 | 171,490 | -0.03(-0.40%) |
Jun 05, 2018 | 8.496 | 8.599 | 8.462 | 8.496 | 194,270 | -0.05(-0.60%) |
Jun 04, 2018 | 8.531 | 8.548 | 8.462 | 8.548 | 175,435 | +0.03(+0.40%) |
Jun 01, 2018 | 8.445 | 8.548 | 8.394 | 8.513 | 129,366 | +0.10(+1.22%) |
May 31, 2018 | 8.548 | 8.548 | 8.342 | 8.411 | 173,887 | -0.14(-1.60%) |
May 30, 2018 | 8.479 | 8.582 | 8.394 | 8.548 | 152,490 | +0.09(+1.11%) |
May 29, 2018 | 8.531 | 8.531 | 8.428 | 8.454 | 109,726 | -0.09(-1.10%) |
May 25, 2018 | 8.548 | 8.548 | 8.548 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 8.462 | 8.479 | 8.377 | 8.462 | 169,244 | -0.05(-0.60%) |
May 23, 2018 | 8.531 | 8.548 | 8.462 | 8.513 | 257,049 | -0.05(-0.60%) |
May 22, 2018 | 8.548 | 8.599 | 8.496 | 8.565 | 304,315 | +0.03(+0.40%) |
May 21, 2018 | 8.411 | 8.582 | 8.411 | 8.531 | 178,708 | +0.07(+0.81%) |
May 18, 2018 | 8.548 | 8.548 | 8.377 | 8.462 | 229,409 | -0.09(-1.00%) |
May 17, 2018 | 8.394 | 8.599 | 8.377 | 8.548 | 260,333 | +0.07(+0.81%) |
May 16, 2018 | 8.428 | 8.633 | 8.394 | 8.479 | 404,891 | +0.07(+0.81%) |
May 15, 2018 | 8.291 | 8.445 | 8.240 | 8.411 | 277,442 | +0.05(+0.61%) |
May 14, 2018 | 8.360 | 8.377 | 8.291 | 8.360 | 267,711 | +0.03(+0.41%) |
May 11, 2018 | 8.137 | 8.368 | 8.035 | 8.325 | 451,308 | +0.15(+1.88%) |
May 10, 2018 | 8.052 | 8.206 | 7.952 | 8.172 | 234,500 | +0.12(+1.49%) |
May 09, 2018 | 7.949 | 8.172 | 7.767 | 8.052 | 268,105 | +0.09(+1.07%) |
May 08, 2018 | 7.522 | 8.342 | 7.436 | 7.966 | 487,284 | +0.56(+7.62%) |
May 07, 2018 | 7.419 | 7.445 | 7.351 | 7.402 | 157,024 | -0.02(-0.23%) |
May 04, 2018 | 7.419 | 7.436 | 7.385 | 7.419 | 93,595 | +0.00(+0.00%) |
May 03, 2018 | 7.368 | 7.436 | 7.334 | 7.419 | 113,827 | +0.03(+0.46%) |
May 02, 2018 | 7.402 | 7.436 | 7.351 | 7.385 | 47,375 | -0.02(-0.23%) |
May 01, 2018 | 7.454 | 7.454 | 7.353 | 7.402 | 177,116 | -0.05(-0.69%) |
Apr 30, 2018 | 7.419 | 7.471 | 7.351 | 7.454 | 157,515 | +0.03(+0.46%) |
Apr 27, 2018 | 7.436 | 7.454 | 7.385 | 7.419 | 145,954 | -0.03(-0.46%) |
Apr 26, 2018 | 7.351 | 7.479 | 7.334 | 7.454 | 172,645 | +0.12(+1.63%) |
Apr 25, 2018 | 7.368 | 7.419 | 7.351 | 7.334 | 90,008 | -0.05(-0.69%) |
Apr 24, 2018 | 7.436 | 7.445 | 7.385 | 7.385 | 102,108 | +0.00(+0.00%) |
Apr 23, 2018 | 7.402 | 7.454 | 7.385 | 7.385 | 100,752 | +0.02(+0.23%) |
Apr 20, 2018 | 7.351 | 7.402 | 7.317 | 7.368 | 215,828 | -0.07(-0.92%) |
Apr 19, 2018 | 7.419 | 7.471 | 7.419 | 7.436 | 70,314 | +0.00(+0.00%) |
Apr 18, 2018 | 7.402 | 7.471 | 7.351 | 7.436 | 130,138 | +0.02(+0.23%) |
Apr 17, 2018 | 7.436 | 7.454 | 7.385 | 7.419 | 106,806 | -0.02(-0.23%) |
Apr 16, 2018 | 7.351 | 7.454 | 7.325 | 7.436 | 200,848 | +0.09(+1.16%) |
Apr 13, 2018 | 7.385 | 7.421 | 7.325 | 7.351 | 153,304 | -0.02(-0.23%) |
Apr 12, 2018 | 7.402 | 7.471 | 7.368 | 7.368 | 119,019 | -0.05(-0.69%) |
Apr 11, 2018 | 7.351 | 7.505 | 7.351 | 7.419 | 129,606 | +0.02(+0.23%) |
Apr 10, 2018 | 7.419 | 7.471 | 7.351 | 7.402 | 196,306 | +0.02(+0.23%) |
Apr 09, 2018 | 7.419 | 7.436 | 7.368 | 7.385 | 113,704 | -0.03(-0.46%) |
Apr 06, 2018 | 7.402 | 7.505 | 7.368 | 7.419 | 293,949 | +0.00(+0.00%) |
Apr 05, 2018 | 7.454 | 7.488 | 7.402 | 7.419 | 231,090 | -0.03(-0.46%) |
Apr 04, 2018 | 7.385 | 7.488 | 7.385 | 7.454 | 246,491 | +0.05(+0.69%) |
Apr 03, 2018 | 7.265 | 7.471 | 7.265 | 7.402 | 246,663 | +0.17(+2.36%) |
Apr 02, 2018 | 7.180 | 7.300 | 7.163 | 7.231 | 141,113 | +0.03(+0.48%) |
Mar 29, 2018 | 7.197 | 7.197 | 7.197 | 0 | -0.02(-0.24%) | |
Mar 28, 2018 | 7.180 | 7.274 | 7.163 | 7.214 | 245,022 | +0.02(+0.24%) |
Mar 27, 2018 | 7.248 | 7.283 | 7.180 | 7.197 | 265,001 | -0.07(-0.94%) |
Mar 26, 2018 | 7.283 | 7.334 | 7.231 | 7.265 | 272,242 | +0.01(+0.12%) |
Mar 23, 2018 | 7.402 | 7.402 | 7.180 | 7.257 | 340,177 | -0.15(-1.96%) |
Mar 22, 2018 | 7.283 | 7.590 | 7.283 | 7.402 | 279,528 | +0.03(+0.46%) |
Mar 21, 2018 | 7.283 | 7.411 | 7.283 | 7.368 | 115,311 | +0.03(+0.47%) |
Mar 20, 2018 | 7.351 | 7.419 | 7.283 | 7.334 | 159,113 | -0.03(-0.46%) |
Mar 19, 2018 | 7.385 | 7.402 | 7.334 | 7.368 | 157,535 | -0.02(-0.23%) |
Mar 16, 2018 | 7.300 | 7.471 | 7.300 | 7.385 | 374,199 | +0.00(+0.00%) |
Mar 15, 2018 | 7.505 | 7.522 | 7.351 | 7.385 | 363,814 | -0.10(-1.37%) |
Mar 14, 2018 | 7.539 | 7.539 | 7.454 | 7.488 | 211,889 | -0.06(-0.79%) |
Mar 13, 2018 | 7.598 | 7.598 | 7.497 | 7.548 | 251,040 | -0.03(-0.44%) |
Mar 12, 2018 | 7.564 | 7.631 | 7.497 | 7.581 | 183,013 | +0.03(+0.44%) |
Mar 09, 2018 | 7.648 | 7.715 | 7.480 | 7.548 | 313,262 | -0.05(-0.66%) |
Mar 08, 2018 | 7.447 | 7.631 | 7.430 | 7.598 | 189,888 | +0.15(+2.03%) |
Mar 07, 2018 | 7.480 | 7.447 | 189,591 | +0.10(+1.37%) | ||
Mar 06, 2018 | 7.363 | 7.430 | 7.321 | 7.346 | 180,606 | -0.02(-0.23%) |
Mar 05, 2018 | 7.313 | 7.430 | 7.313 | 7.363 | 143,721 | +0.05(+0.69%) |
Mar 02, 2018 | 7.179 | 7.330 | 7.162 | 7.313 | 186,044 | +0.10(+1.40%) |
Mar 01, 2018 | 7.246 | 7.296 | 7.179 | 7.212 | 198,366 | +0.00(+0.00%) |
Feb 28, 2018 | 7.296 | 7.330 | 7.212 | 7.212 | 441,749 | -0.02(-0.23%) |
Feb 27, 2018 | 7.330 | 7.413 | 7.229 | 7.229 | 272,517 | -0.05(-0.69%) |
Feb 26, 2018 | 7.229 | 7.330 | 7.229 | 7.279 | 141,115 | -0.02(-0.23%) |
Feb 23, 2018 | 7.296 | 7.346 | 7.279 | 7.296 | 240,307 | +0.00(+0.00%) |
Feb 22, 2018 | 7.246 | 7.330 | 7.246 | 7.296 | 299,351 | +0.02(+0.23%) |
Feb 21, 2018 | 7.313 | 7.430 | 7.246 | 7.279 | 414,157 | -0.03(-0.46%) |
Feb 20, 2018 | 7.363 | 7.430 | 7.313 | 7.313 | 474,394 | -0.08(-1.13%) |
Feb 16, 2018 | 7.397 | 7.397 | 7.397 | 0 | +0.07(+0.92%) | |
Feb 15, 2018 | 7.397 | 7.397 | 7.296 | 7.330 | 393,236 | -0.08(-1.13%) |
Feb 14, 2018 | 7.430 | 7.514 | 7.338 | 7.413 | 532,251 | -0.08(-1.12%) |
Feb 13, 2018 | 7.346 | 7.514 | 7.229 | 7.497 | 765,673 | +0.10(+1.36%) |
Feb 12, 2018 | 7.430 | 7.464 | 7.279 | 7.397 | 663,317 | -0.02(-0.23%) |
Feb 09, 2018 | 7.430 | 7.447 | 7.330 | 7.413 | 825,843 | +0.10(+1.38%) |
Feb 08, 2018 | 7.766 | 7.313 | 7.313 | 1,636,576 | -0.60(-7.63%) | |
Feb 07, 2018 | 8.051 | 8.151 | 7.883 | 7.917 | 660,521 | -0.13(-1.67%) |
Feb 06, 2018 | 8.235 | 8.235 | 7.917 | 8.051 | 985,574 | -0.03(-0.31%) |
Feb 05, 2018 | 8.185 | 8.241 | 7.917 | 8.076 | 511,889 | -0.19(-2.33%) |
Feb 02, 2018 | 8.336 | 8.361 | 8.202 | 8.269 | 425,883 | -0.15(-1.79%) |
Feb 01, 2018 | 8.302 | 8.420 | 8.286 | 8.420 | 235,461 | +0.13(+1.62%) |
Jan 31, 2018 | 8.286 | 8.420 | 8.252 | 8.286 | 542,289 | -0.10(-1.20%) |
Jan 30, 2018 | 8.470 | 8.470 | 8.369 | 8.386 | 566,555 | -0.08(-0.99%) |
Jan 29, 2018 | 8.420 | 8.537 | 8.403 | 8.470 | 867,862 | -0.07(-0.79%) |
Jan 26, 2018 | 8.537 | 8.554 | 8.436 | 8.537 | 412,021 | -0.02(-0.20%) |
Jan 25, 2018 | 8.537 | 8.554 | 8.453 | 8.554 | 406,380 | +0.02(+0.20%) |
Jan 24, 2018 | 8.554 | 8.562 | 8.470 | 8.537 | 226,422 | +0.00(+0.00%) |
Jan 23, 2018 | 8.269 | 8.571 | 8.269 | 8.537 | 244,143 | +0.07(+0.79%) |
Jan 22, 2018 | 8.353 | 8.504 | 8.353 | 8.470 | 181,907 | +0.07(+0.80%) |
Jan 19, 2018 | 8.403 | 8.436 | 8.369 | 8.403 | 228,242 | +0.00(+0.00%) |
Jan 18, 2018 | 8.420 | 8.436 | 8.369 | 8.403 | 237,105 | +0.00(+0.00%) |
Jan 17, 2018 | 8.202 | 8.436 | 8.202 | 8.403 | 447,022 | +0.17(+2.04%) |
Jan 16, 2018 | 8.369 | 8.436 | 8.218 | 8.235 | 831,911 | -0.13(-1.60%) |
Jan 12, 2018 | 8.369 | 8.369 | 8.369 | 0 | +0.03(+0.40%) | |
Jan 11, 2018 | 7.984 | 8.361 | 7.984 | 8.336 | 284,611 | +0.13(+1.64%) |
Jan 10, 2018 | 8.202 | 8.252 | 8.109 | 8.202 | 451,750 | +0.05(+0.62%) |
Jan 09, 2018 | 8.185 | 8.252 | 8.101 | 8.151 | 223,744 | +0.00(+0.00%) |
Jan 08, 2018 | 8.269 | 8.286 | 8.151 | 8.151 | 443,592 | -0.08(-0.92%) |
Jan 05, 2018 | 8.369 | 8.386 | 8.218 | 8.227 | 342,519 | -0.14(-1.70%) |
Jan 04, 2018 | 8.403 | 8.487 | 8.252 | 8.369 | 796,513 | +0.00(+0.00%) |
Jan 03, 2018 | 8.386 | 8.487 | 8.202 | 8.369 | 1,058,605 | +0.02(+0.20%) |
Jan 02, 2018 | 8.202 | 8.487 | 8.202 | 8.353 | 945,136 | +0.15(+1.84%) |
Dec 29, 2017 | 8.202 | 8.202 | 8.202 | 0 | -0.03(-0.41%) | |
Dec 28, 2017 | 8.202 | 8.252 | 8.135 | 8.235 | 450,412 | +0.00(+0.00%) |
Dec 27, 2017 | 8.403 | 8.403 | 8.126 | 8.235 | 508,921 | -0.23(-2.77%) |
Dec 26, 2017 | 8.084 | 8.655 | 8.084 | 8.470 | 1,382,012 | +0.34(+4.12%) |
Dec 22, 2017 | 8.269 | 8.286 | 8.051 | 8.135 | 474,314 | -0.12(-1.42%) |
Dec 21, 2017 | 8.101 | 8.302 | 8.101 | 8.252 | 656,129 | +0.15(+1.86%) |
Dec 20, 2017 | 8.135 | 8.135 | 8.000 | 8.101 | 531,697 | +0.07(+0.84%) |
Dec 19, 2017 | 8.034 | 8.185 | 7.958 | 8.034 | 648,662 | +0.07(+0.84%) |
Dec 18, 2017 | 7.849 | 8.218 | 7.831 | 7.967 | 715,357 | +0.20(+2.59%) |
Dec 15, 2017 | 7.950 | 7.967 | 7.766 | 7.766 | 283,262 | -0.18(-2.32%) |
Dec 14, 2017 | 7.816 | 8.135 | 7.816 | 7.950 | 527,699 | -0.10(-1.25%) |
Dec 13, 2017 | 8.000 | 8.101 | 7.984 | 8.051 | 978,201 | +0.05(+0.63%) |
Dec 12, 2017 | 7.984 | 8.126 | 7.984 | 8.000 | 848,448 | -0.02(-0.21%) |
Dec 11, 2017 | 8.000 | 8.160 | 7.967 | 8.017 | 886,262 | -0.02(-0.21%) |
Dec 08, 2017 | 8.101 | 8.135 | 8.017 | 8.034 | 1,284,595 | +0.05(+0.63%) |
Dec 07, 2017 | 8.051 | 8.067 | 7.984 | 7.984 | 312,899 | -0.08(-1.04%) |
Dec 06, 2017 | 8.151 | 8.067 | 8.034 | 8.067 | 936,344 | +0.00(+0.00%) |
Dec 05, 2017 | 8.151 | 8.160 | 7.967 | 8.067 | 1,384,824 | -0.07(-0.82%) |
Dec 04, 2017 | 8.218 | 8.218 | 8.153 | 8.135 | 881,019 | -0.05(-0.61%) |
Dec 01, 2017 | 8.000 | 8.218 | 7.967 | 8.185 | 881,507 | +0.10(+1.24%) |
Nov 30, 2017 | 8.420 | 8.420 | 7.967 | 8.084 | 2,194,054 | -0.35(-4.17%) |
Nov 29, 2017 | 8.537 | 8.755 | 8.436 | 8.436 | 1,799,427 | -0.29(-3.27%) |
Nov 28, 2017 | 8.722 | 8.822 | 8.688 | 8.722 | 1,071,742 | -0.08(-0.95%) |
Nov 27, 2017 | 8.956 | 8.956 | 8.780 | 8.805 | 1,108,361 | -0.13(-1.50%) |
Nov 24, 2017 | 9.124 | 9.124 | 8.940 | 8.940 | 209,984 | -0.22(-2.38%) |
Nov 22, 2017 | 9.074 | 9.225 | 9.040 | 9.158 | 356,379 | +0.07(+0.74%) |
Nov 21, 2017 | 9.141 | 9.174 | 8.940 | 9.091 | 489,316 | -0.08(-0.91%) |
Nov 20, 2017 | 9.258 | 9.309 | 9.091 | 9.174 | 280,759 | -0.10(-1.08%) |
Nov 17, 2017 | 9.057 | 9.309 | 9.057 | 9.275 | 211,649 | +0.10(+1.10%) |
Nov 16, 2017 | 8.956 | 9.275 | 8.889 | 9.174 | 249,266 | +0.02(+0.18%) |
Nov 15, 2017 | 9.057 | 9.174 | 9.007 | 9.158 | 321,221 | -0.02(-0.18%) |
Nov 14, 2017 | 9.024 | 9.220 | 8.973 | 9.174 | 393,015 | +0.07(+0.74%) |
Nov 13, 2017 | 9.242 | 9.258 | 9.091 | 9.107 | 264,462 | -0.22(-2.34%) |
Nov 10, 2017 | 9.409 | 9.492 | 9.208 | 9.325 | 323,997 | -0.13(-1.42%) |
Nov 09, 2017 | 9.342 | 9.510 | 9.326 | 9.460 | 394,231 | -0.07(-0.70%) |
Nov 08, 2017 | 9.409 | 9.644 | 9.409 | 9.527 | 262,200 | -0.10(-1.05%) |
Nov 07, 2017 | 9.543 | 9.644 | 9.398 | 9.627 | 399,949 | +0.00(+0.00%) |
Nov 06, 2017 | 9.560 | 9.644 | 9.560 | 9.627 | 373,265 | +0.00(+0.00%) |
Nov 03, 2017 | 9.476 | 9.644 | 9.392 | 9.627 | 593,609 | +0.18(+1.95%) |
Nov 02, 2017 | 9.711 | 9.711 | 9.409 | 9.443 | 394,915 | -0.22(-2.26%) |
Nov 01, 2017 | 9.728 | 9.728 | 9.594 | 9.661 | 249,381 | -0.08(-0.86%) |
Oct 31, 2017 | 9.711 | 9.862 | 9.627 | 9.745 | 377,012 | +0.00(+0.00%) |
Oct 30, 2017 | 9.761 | 9.778 | 9.678 | 9.745 | 213,535 | -0.05(-0.51%) |
Oct 27, 2017 | 9.594 | 9.896 | 9.594 | 9.795 | 443,898 | +0.12(+1.21%) |
Oct 26, 2017 | 9.694 | 9.778 | 9.577 | 9.678 | 213,781 | -0.03(-0.35%) |
Oct 25, 2017 | 9.879 | 9.879 | 9.577 | 9.711 | 321,018 | -0.15(-1.53%) |
Oct 24, 2017 | 9.594 | 9.912 | 9.577 | 9.862 | 377,571 | +0.20(+2.08%) |
Oct 23, 2017 | 9.761 | 9.761 | 9.527 | 9.661 | 279,656 | -0.18(-1.87%) |
Oct 20, 2017 | 9.309 | 9.845 | 9.309 | 9.845 | 443,394 | +0.27(+2.80%) |
Oct 19, 2017 | 9.141 | 9.594 | 9.141 | 9.577 | 1,267,787 | +0.12(+1.24%) |