Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.030 | 7.990 | 7.990 | 167,294 | -0.03(-0.37%) | |
Jun 28, 2018 | 8.000 | 8.020 | 7.990 | 8.020 | 98,209 | +0.02(+0.25%) |
Jun 27, 2018 | 8.020 | 8.030 | 8.000 | 8.000 | 57,816 | -0.02(-0.25%) |
Jun 26, 2018 | 7.990 | 8.033 | 7.990 | 8.020 | 117,808 | +0.01(+0.12%) |
Jun 25, 2018 | 8.010 | 8.010 | 7.990 | 8.010 | 84,415 | +0.00(+0.00%) |
Jun 22, 2018 | 8.010 | 8.040 | 8.010 | 8.010 | 116,270 | +0.01(+0.12%) |
Jun 21, 2018 | 8.020 | 8.040 | 8.000 | 8.000 | 68,676 | -0.03(-0.37%) |
Jun 20, 2018 | 8.030 | 8.040 | 8.010 | 8.030 | 118,605 | +0.01(+0.12%) |
Jun 19, 2018 | 8.010 | 8.040 | 8.010 | 8.020 | 49,424 | -0.01(-0.12%) |
Jun 18, 2018 | 8.040 | 8.050 | 8.020 | 8.030 | 113,766 | -0.01(-0.12%) |
Jun 15, 2018 | 8.050 | 8.040 | 8.040 | 189,990 | +0.00(+0.00%) | |
Jun 14, 2018 | 8.010 | 8.050 | 8.000 | 8.040 | 206,630 | +0.03(+0.37%) |
Jun 13, 2018 | 8.010 | 8.019 | 7.980 | 8.010 | 275,794 | +0.01(+0.12%) |
Jun 12, 2018 | 8.020 | 8.030 | 8.000 | 8.000 | 247,703 | -0.08(-0.99%) |
Jun 11, 2018 | 8.040 | 8.080 | 8.037 | 8.080 | 267,537 | +0.03(+0.37%) |
Jun 08, 2018 | 8.040 | 8.050 | 8.020 | 8.050 | 125,786 | +0.00(+0.00%) |
Jun 07, 2018 | 8.020 | 8.070 | 8.010 | 8.050 | 268,835 | +0.02(+0.25%) |
Jun 06, 2018 | 8.040 | 8.030 | 103,562 | +0.02(+0.25%) | ||
Jun 05, 2018 | 8.030 | 8.031 | 8.000 | 8.010 | 256,538 | -0.04(-0.50%) |
Jun 04, 2018 | 8.040 | 8.060 | 8.010 | 8.050 | 271,795 | -0.01(-0.12%) |
Jun 01, 2018 | 8.030 | 8.060 | 8.015 | 8.060 | 155,205 | +0.06(+0.75%) |
May 31, 2018 | 8.000 | 8.030 | 7.990 | 8.000 | 157,910 | +0.00(+0.00%) |
May 30, 2018 | 8.010 | 8.020 | 8.000 | 8.000 | 138,426 | -0.02(-0.25%) |
May 29, 2018 | 8.010 | 8.020 | 7.980 | 8.020 | 129,950 | -0.01(-0.12%) |
May 25, 2018 | 8.030 | 8.030 | 8.030 | 0 | -0.06(-0.74%) | |
May 24, 2018 | 8.080 | 8.090 | 8.030 | 8.090 | 89,505 | +0.01(+0.12%) |
May 23, 2018 | 8.040 | 8.080 | 8.030 | 8.080 | 69,700 | +0.02(+0.25%) |
May 22, 2018 | 8.040 | 8.080 | 8.040 | 8.060 | 159,184 | +0.00(+0.00%) |
May 21, 2018 | 8.060 | 8.080 | 8.050 | 8.060 | 123,704 | +0.01(+0.12%) |
May 18, 2018 | 8.030 | 8.060 | 8.030 | 8.050 | 60,505 | +0.00(+0.00%) |
May 17, 2018 | 8.080 | 8.080 | 8.030 | 8.050 | 117,779 | -0.03(-0.37%) |
May 16, 2018 | 8.050 | 8.080 | 8.035 | 8.080 | 95,490 | +0.02(+0.25%) |
May 15, 2018 | 8.060 | 8.072 | 8.030 | 8.060 | 140,016 | -0.02(-0.25%) |
May 14, 2018 | 8.120 | 8.126 | 8.050 | 8.080 | 257,298 | -0.05(-0.62%) |
May 11, 2018 | 8.100 | 8.130 | 8.080 | 8.130 | 115,645 | +0.03(+0.37%) |
May 10, 2018 | 8.100 | 8.110 | 8.070 | 8.100 | 158,212 | -0.01(-0.12%) |
May 09, 2018 | 8.080 | 8.110 | 8.070 | 8.110 | 99,604 | +0.03(+0.37%) |
May 08, 2018 | 8.070 | 8.090 | 8.065 | 8.080 | 150,919 | -0.01(-0.12%) |
May 07, 2018 | 8.080 | 8.100 | 8.070 | 8.090 | 162,891 | +0.00(+0.00%) |
May 04, 2018 | 8.080 | 8.100 | 8.070 | 8.090 | 119,389 | +0.00(+0.00%) |
May 03, 2018 | 8.100 | 8.100 | 8.040 | 8.090 | 113,691 | -0.01(-0.12%) |
May 02, 2018 | 8.090 | 8.100 | 8.080 | 8.100 | 157,869 | +0.01(+0.12%) |
May 01, 2018 | 8.070 | 8.110 | 8.040 | 8.090 | 239,965 | +0.02(+0.25%) |
Apr 30, 2018 | 8.010 | 8.080 | 8.010 | 8.070 | 275,816 | +0.02(+0.25%) |
Apr 27, 2018 | 8.030 | 8.080 | 8.030 | 8.050 | 263,122 | -0.01(-0.12%) |
Apr 26, 2018 | 8.000 | 8.060 | 8.000 | 8.060 | 120,056 | +0.05(+0.62%) |
Apr 25, 2018 | 8.000 | 8.010 | 7.980 | 8.010 | 118,380 | -0.01(-0.12%) |
Apr 24, 2018 | 7.970 | 8.020 | 7.970 | 8.020 | 140,759 | +0.05(+0.63%) |
Apr 23, 2018 | 7.950 | 8.020 | 7.950 | 7.970 | 178,843 | +0.02(+0.25%) |
Apr 20, 2018 | 8.020 | 8.030 | 7.950 | 7.950 | 237,393 | -0.08(-1.00%) |
Apr 19, 2018 | 8.040 | 8.040 | 8.010 | 8.030 | 136,054 | -0.03(-0.37%) |
Apr 18, 2018 | 8.050 | 8.060 | 8.035 | 8.060 | 305,084 | -0.02(-0.25%) |
Apr 17, 2018 | 8.080 | 8.080 | 8.060 | 8.080 | 172,707 | +0.00(+0.00%) |
Apr 16, 2018 | 8.030 | 8.080 | 8.010 | 8.080 | 165,472 | +0.07(+0.87%) |
Apr 13, 2018 | 8.010 | 8.030 | 8.000 | 8.010 | 192,540 | -0.05(-0.62%) |
Apr 12, 2018 | 8.060 | 8.080 | 8.060 | 8.060 | 156,830 | -0.01(-0.12%) |
Apr 11, 2018 | 8.070 | 8.070 | 8.050 | 8.070 | 195,810 | +0.00(+0.00%) |
Apr 10, 2018 | 8.030 | 8.070 | 8.030 | 8.070 | 183,993 | +0.02(+0.25%) |
Apr 09, 2018 | 8.000 | 8.050 | 8.000 | 8.050 | 204,644 | +0.06(+0.75%) |
Apr 06, 2018 | 8.030 | 8.030 | 8.000 | 7.990 | 258,455 | -0.08(-0.99%) |
Apr 05, 2018 | 8.030 | 8.070 | 8.010 | 8.070 | 269,866 | +0.04(+0.50%) |
Apr 04, 2018 | 8.000 | 8.050 | 7.998 | 8.030 | 249,661 | -0.01(-0.12%) |
Apr 03, 2018 | 8.000 | 8.040 | 7.990 | 8.040 | 223,540 | +0.04(+0.50%) |