Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.452 | 8.602 | 8.409 | 8.474 | 11,582 | +0.00(+0.00%) |
Jun 28, 2018 | 8.345 | 8.601 | 8.345 | 8.474 | 9,240 | +0.13(+1.54%) |
Jun 27, 2018 | 8.474 | 8.474 | 8.345 | 8.345 | 5,219 | -0.06(-0.76%) |
Jun 26, 2018 | 8.345 | 8.409 | 8.217 | 8.409 | 10,200 | +0.13(+1.55%) |
Jun 25, 2018 | 8.474 | 8.495 | 8.088 | 8.281 | 10,023 | -0.13(-1.53%) |
Jun 22, 2018 | 8.281 | 8.474 | 8.281 | 8.409 | 3,871 | +0.06(+0.77%) |
Jun 21, 2018 | 8.538 | 8.538 | 8.345 | 8.345 | 2,778 | -0.13(-1.52%) |
Jun 20, 2018 | 8.409 | 8.538 | 8.409 | 8.474 | 2,414 | +0.00(+0.00%) |
Jun 19, 2018 | 8.474 | 8.538 | 8.345 | 8.474 | 3,439 | +0.00(+0.00%) |
Jun 18, 2018 | 8.474 | 8.538 | 8.321 | 8.474 | 2,707 | +0.06(+0.76%) |
Jun 15, 2018 | 8.538 | 8.281 | 8.409 | 2,822 | +0.13(+1.55%) | |
Jun 14, 2018 | 8.217 | 8.474 | 8.217 | 8.281 | 3,061 | +0.00(+0.00%) |
Jun 13, 2018 | 8.602 | 8.602 | 8.217 | 8.281 | 10,472 | -0.19(-2.27%) |
Jun 12, 2018 | 8.474 | 8.602 | 8.474 | 8.474 | 9,298 | +0.00(+0.00%) |
Jun 11, 2018 | 8.602 | 8.794 | 8.474 | 8.474 | 9,333 | -0.33(-3.75%) |
Jun 08, 2018 | 8.987 | 8.987 | 8.666 | 8.803 | 5,705 | -0.06(-0.62%) |
Jun 07, 2018 | 8.801 | 8.987 | 8.730 | 8.859 | 3,822 | +0.13(+1.47%) |
Jun 06, 2018 | 8.666 | 8.730 | 7,789 | -0.32(-3.55%) | ||
Jun 05, 2018 | 9.308 | 9.308 | 8.987 | 9.051 | 4,432 | -0.06(-0.70%) |
Jun 04, 2018 | 9.115 | 9.308 | 9.115 | 9.115 | 4,253 | -0.06(-0.70%) |
Jun 01, 2018 | 9.436 | 9.565 | 9.180 | 9.180 | 9,048 | -0.26(-2.72%) |
May 31, 2018 | 9.308 | 9.501 | 9.133 | 9.436 | 10,560 | +0.26(+2.80%) |
May 30, 2018 | 9.051 | 9.282 | 8.923 | 9.180 | 8,100 | +0.19(+2.14%) |
May 29, 2018 | 8.923 | 8.993 | 8.672 | 8.987 | 3,598 | +0.06(+0.72%) |
May 25, 2018 | 8.923 | 8.923 | 8.923 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.436 | 9.436 | 8.602 | 8.923 | 18,509 | -0.51(-5.44%) |
May 23, 2018 | 9.501 | 9.693 | 9.372 | 9.436 | 12,479 | -0.19(-2.00%) |
May 22, 2018 | 9.693 | 9.822 | 9.372 | 9.629 | 31,786 | -0.19(-1.96%) |
May 21, 2018 | 9.757 | 9.822 | 9.372 | 9.822 | 20,196 | +0.13(+1.32%) |
May 18, 2018 | 9.565 | 9.757 | 9.372 | 9.693 | 17,608 | +0.13(+1.34%) |
May 17, 2018 | 9.372 | 9.565 | 9.180 | 9.565 | 24,851 | +0.26(+2.76%) |
May 16, 2018 | 9.436 | 9.462 | 8.666 | 9.308 | 31,314 | +0.00(+0.00%) |
May 15, 2018 | 9.372 | 9.436 | 8.987 | 9.308 | 13,693 | -0.13(-1.36%) |
May 14, 2018 | 8.987 | 9.436 | 8.923 | 9.436 | 63,564 | +0.51(+5.76%) |
May 11, 2018 | 8.794 | 8.987 | 8.418 | 8.923 | 11,151 | +0.19(+2.21%) |
May 10, 2018 | 8.410 | 8.794 | 8.185 | 8.730 | 36,788 | +0.32(+3.82%) |
May 09, 2018 | 8.281 | 8.602 | 8.024 | 8.409 | 11,198 | +0.26(+3.15%) |
May 08, 2018 | 8.474 | 8.794 | 7.832 | 8.153 | 6,334 | -0.26(-3.05%) |
May 07, 2018 | 8.666 | 8.916 | 8.345 | 8.409 | 6,738 | -0.13(-1.50%) |
May 04, 2018 | 8.377 | 8.666 | 8.377 | 8.538 | 2,671 | +0.06(+0.76%) |
May 03, 2018 | 8.666 | 8.987 | 7.841 | 8.474 | 20,881 | -0.39(-4.35%) |
May 02, 2018 | 7.960 | 8.987 | 7.767 | 8.859 | 57,217 | +1.03(+13.11%) |
May 01, 2018 | 7.796 | 7.960 | 7.639 | 7.832 | 10,378 | +0.00(+0.00%) |
Apr 30, 2018 | 7.767 | 7.960 | 7.703 | 7.832 | 20,929 | +0.19(+2.52%) |
Apr 27, 2018 | 7.767 | 7.767 | 7.639 | 7.639 | 8,124 | -0.06(-0.83%) |
Apr 26, 2018 | 7.511 | 7.703 | 7.511 | 7.703 | 11,658 | +0.26(+3.45%) |
Apr 25, 2018 | 7.511 | 7.575 | 7.318 | 7.446 | 8,085 | -0.13(-1.69%) |
Apr 24, 2018 | 7.575 | 7.639 | 7.511 | 7.575 | 6,126 | +0.06(+0.85%) |
Apr 23, 2018 | 7.639 | 7.665 | 7.382 | 7.511 | 8,117 | -0.06(-0.85%) |
Apr 20, 2018 | 7.260 | 7.575 | 7.254 | 7.575 | 9,453 | +0.32(+4.42%) |
Apr 19, 2018 | 7.382 | 7.703 | 7.254 | 7.254 | 12,105 | -0.13(-1.74%) |
Apr 18, 2018 | 7.382 | 7.639 | 7.318 | 7.382 | 57,371 | -0.06(-0.86%) |
Apr 17, 2018 | 7.446 | 7.575 | 7.382 | 7.446 | 9,115 | +0.06(+0.87%) |
Apr 16, 2018 | 7.382 | 7.639 | 7.382 | 7.382 | 17,342 | +0.00(+0.00%) |
Apr 13, 2018 | 7.382 | 7.511 | 7.254 | 7.382 | 6,595 | +0.06(+0.88%) |
Apr 12, 2018 | 7.446 | 7.511 | 7.318 | 7.318 | 12,896 | -0.19(-2.56%) |
Apr 11, 2018 | 7.446 | 7.575 | 7.382 | 7.511 | 9,077 | +0.13(+1.74%) |
Apr 10, 2018 | 7.254 | 7.511 | 7.254 | 7.382 | 21,270 | +0.13(+1.77%) |
Apr 09, 2018 | 7.318 | 7.382 | 7.254 | 7.254 | 7,751 | -0.06(-0.88%) |
Apr 06, 2018 | 7.254 | 7.318 | 7.254 | 7.318 | 7,171 | +0.06(+0.89%) |
Apr 05, 2018 | 7.254 | 7.318 | 7.254 | 7.254 | 10,443 | +0.00(+0.00%) |
Apr 04, 2018 | 7.318 | 7.318 | 7.254 | 7.254 | 8,126 | -0.06(-0.88%) |
Apr 03, 2018 | 6.869 | 7.318 | 6.804 | 7.318 | 23,084 | +0.58(+8.57%) |