Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.825 | 7.672 | 7.672 | 5,743,828 | -0.06(-0.72%) | |
Jun 28, 2018 | 7.755 | 7.783 | 7.672 | 7.727 | 3,452,873 | -0.01(-0.09%) |
Jun 27, 2018 | 7.859 | 7.866 | 7.724 | 7.734 | 4,476,186 | -0.08(-1.07%) |
Jun 26, 2018 | 7.894 | 7.894 | 7.797 | 7.818 | 4,309,050 | -0.07(-0.88%) |
Jun 25, 2018 | 7.887 | 7.943 | 7.790 | 7.887 | 5,677,428 | -0.04(-0.53%) |
Jun 22, 2018 | 8.033 | 8.054 | 7.887 | 7.929 | 8,483,061 | -0.06(-0.70%) |
Jun 21, 2018 | 7.964 | 8.033 | 7.894 | 7.985 | 5,499,665 | +0.01(+0.17%) |
Jun 20, 2018 | 8.082 | 8.110 | 7.964 | 7.971 | 5,488,905 | -0.10(-1.21%) |
Jun 19, 2018 | 7.936 | 8.075 | 7.936 | 8.068 | 5,592,507 | +0.06(+0.69%) |
Jun 18, 2018 | 7.936 | 8.054 | 7.908 | 8.012 | 7,132,245 | +0.02(+0.26%) |
Jun 15, 2018 | 8.019 | 7.887 | 7.991 | 14,534,454 | -0.03(-0.35%) | |
Jun 14, 2018 | 8.047 | 8.151 | 8.016 | 8.019 | 8,715,258 | -0.01(-0.17%) |
Jun 13, 2018 | 8.249 | 8.269 | 8.033 | 8.033 | 10,342,619 | -0.22(-2.61%) |
Jun 12, 2018 | 8.269 | 8.297 | 8.217 | 8.249 | 3,780,774 | -0.01(-0.17%) |
Jun 11, 2018 | 8.339 | 8.429 | 8.256 | 8.263 | 4,694,244 | -0.07(-0.83%) |
Jun 08, 2018 | 8.290 | 8.381 | 8.269 | 8.332 | 4,463,914 | +0.05(+0.59%) |
Jun 07, 2018 | 8.290 | 8.339 | 8.256 | 8.283 | 4,324,986 | +0.02(+0.25%) |
Jun 06, 2018 | 8.283 | 8.263 | 4,621,623 | +0.12(+1.45%) | ||
Jun 05, 2018 | 8.158 | 8.200 | 8.106 | 8.144 | 4,473,556 | -0.03(-0.34%) |
Jun 04, 2018 | 8.103 | 8.172 | 8.071 | 8.172 | 4,662,519 | +0.10(+1.29%) |
Jun 01, 2018 | 8.144 | 8.221 | 8.033 | 8.068 | 6,142,792 | +0.01(+0.17%) |
May 31, 2018 | 8.124 | 8.124 | 7.998 | 8.054 | 7,670,186 | -0.06(-0.77%) |
May 30, 2018 | 8.110 | 8.200 | 8.030 | 8.117 | 6,877,458 | +0.08(+0.95%) |
May 29, 2018 | 8.200 | 8.263 | 8.026 | 8.040 | 9,453,317 | -0.22(-2.69%) |
May 25, 2018 | 8.263 | 8.263 | 8.263 | 0 | -0.02(-0.25%) | |
May 24, 2018 | 8.297 | 8.308 | 8.117 | 8.283 | 4,794,321 | -0.04(-0.50%) |
May 23, 2018 | 8.395 | 8.415 | 8.308 | 8.325 | 5,056,929 | -0.05(-0.58%) |
May 22, 2018 | 8.346 | 8.422 | 8.325 | 8.374 | 6,862,449 | +0.03(+0.42%) |
May 21, 2018 | 8.388 | 8.401 | 8.332 | 8.339 | 4,359,377 | -0.02(-0.25%) |
May 18, 2018 | 8.415 | 8.457 | 8.353 | 8.360 | 5,621,463 | -0.03(-0.33%) |
May 17, 2018 | 8.360 | 8.408 | 8.315 | 8.388 | 4,519,645 | +0.07(+0.84%) |
May 16, 2018 | 8.297 | 8.422 | 8.286 | 8.318 | 6,848,148 | +0.03(+0.34%) |
May 15, 2018 | 8.193 | 8.360 | 8.193 | 8.290 | 8,948,520 | +0.08(+0.93%) |
May 14, 2018 | 8.165 | 8.242 | 8.117 | 8.214 | 9,654,890 | +0.10(+1.20%) |
May 11, 2018 | 8.158 | 8.200 | 8.117 | 8.117 | 3,611,238 | -0.03(-0.34%) |
May 10, 2018 | 8.124 | 8.179 | 8.061 | 8.144 | 3,794,001 | +0.02(+0.26%) |
May 09, 2018 | 8.082 | 8.169 | 8.033 | 8.124 | 5,558,835 | +0.10(+1.21%) |
May 08, 2018 | 8.158 | 8.172 | 7.978 | 8.026 | 8,982,065 | -0.11(-1.37%) |
May 07, 2018 | 8.242 | 8.269 | 8.096 | 8.137 | 7,238,943 | -0.10(-1.18%) |
May 04, 2018 | 8.077 | 8.290 | 8.050 | 8.235 | 4,865,167 | +0.10(+1.26%) |
May 03, 2018 | 8.139 | 8.207 | 8.036 | 8.132 | 9,230,436 | -0.05(-0.59%) |
May 02, 2018 | 8.125 | 8.187 | 8.070 | 8.180 | 7,306,030 | +0.05(+0.67%) |
May 01, 2018 | 8.111 | 8.157 | 8.029 | 8.125 | 5,071,957 | -0.01(-0.17%) |
Apr 30, 2018 | 8.221 | 8.224 | 8.118 | 8.139 | 8,046,908 | -0.06(-0.75%) |
Apr 27, 2018 | 8.118 | 8.214 | 8.091 | 8.200 | 5,586,095 | +0.05(+0.59%) |
Apr 26, 2018 | 8.207 | 8.207 | 8.029 | 8.152 | 11,618,452 | -0.10(-1.16%) |
Apr 25, 2018 | 8.564 | 8.632 | 8.218 | 8.248 | 20,221,974 | -0.63(-7.10%) |
Apr 24, 2018 | 8.838 | 8.947 | 8.796 | 8.879 | 12,536,530 | +0.07(+0.78%) |
Apr 23, 2018 | 8.687 | 8.810 | 8.659 | 8.810 | 6,384,804 | +0.15(+1.74%) |
Apr 20, 2018 | 8.625 | 8.701 | 8.612 | 8.659 | 5,477,066 | +0.03(+0.40%) |
Apr 19, 2018 | 8.529 | 8.694 | 8.526 | 8.625 | 7,871,181 | +0.10(+1.21%) |
Apr 18, 2018 | 8.577 | 8.608 | 8.522 | 8.522 | 4,849,150 | -0.03(-0.32%) |
Apr 17, 2018 | 8.749 | 8.749 | 8.495 | 8.550 | 5,965,766 | -0.14(-1.65%) |
Apr 16, 2018 | 8.714 | 8.738 | 8.618 | 8.694 | 4,402,873 | +0.01(+0.08%) |
Apr 13, 2018 | 8.851 | 8.872 | 8.646 | 8.687 | 4,820,934 | -0.12(-1.40%) |
Apr 12, 2018 | 8.721 | 8.824 | 8.701 | 8.810 | 6,009,601 | +0.13(+1.50%) |
Apr 11, 2018 | 8.605 | 8.721 | 8.584 | 8.680 | 5,445,408 | -0.03(-0.31%) |
Apr 10, 2018 | 8.694 | 8.742 | 8.625 | 8.707 | 5,001,674 | +0.11(+1.27%) |
Apr 09, 2018 | 8.632 | 8.776 | 8.591 | 8.598 | 5,161,499 | -0.01(-0.08%) |
Apr 06, 2018 | 8.755 | 8.796 | 8.468 | 8.605 | 10,656,440 | -0.23(-2.56%) |
Apr 05, 2018 | 8.824 | 8.858 | 8.749 | 8.831 | 5,945,907 | +0.07(+0.78%) |
Apr 04, 2018 | 8.632 | 8.796 | 8.612 | 8.762 | 9,742,331 | +0.02(+0.24%) |
Apr 03, 2018 | 8.762 | 8.824 | 8.680 | 8.742 | 7,236,817 | -0.01(-0.16%) |