Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.859 | 7.898 | 7.859 | 7.872 | 8,591 | +0.08(+1.05%) |
Jun 28, 2018 | 7.769 | 7.803 | 7.717 | 7.790 | 48,066 | -0.04(-0.50%) |
Jun 27, 2018 | 7.885 | 7.916 | 7.829 | 7.829 | 63,344 | -0.06(-0.71%) |
Jun 26, 2018 | 7.915 | 7.915 | 7.859 | 7.885 | 58,530 | -0.08(-0.98%) |
Jun 25, 2018 | 8.010 | 8.010 | 7.933 | 7.963 | 27,067 | -0.13(-1.55%) |
Jun 22, 2018 | 8.079 | 8.097 | 8.023 | 8.088 | 25,820 | +0.09(+1.19%) |
Jun 21, 2018 | 8.049 | 8.049 | 7.989 | 7.993 | 24,894 | -0.08(-0.96%) |
Jun 20, 2018 | 8.062 | 8.088 | 8.053 | 8.071 | 26,951 | +0.00(+0.05%) |
Jun 19, 2018 | 8.192 | 8.192 | 8.019 | 8.066 | 34,891 | -0.13(-1.53%) |
Jun 18, 2018 | 8.252 | 8.252 | 8.144 | 8.192 | 33,853 | -0.14(-1.66%) |
Jun 15, 2018 | 8.347 | 8.377 | 8.330 | 66,021 | -0.05(-0.57%) | |
Jun 14, 2018 | 8.390 | 8.391 | 8.369 | 8.377 | 24,546 | +0.05(+0.57%) |
Jun 13, 2018 | 8.304 | 8.330 | 8.297 | 8.330 | 29,180 | +0.08(+0.94%) |
Jun 12, 2018 | 8.256 | 8.272 | 8.243 | 8.252 | 58,845 | +0.00(+0.05%) |
Jun 11, 2018 | 8.274 | 8.307 | 8.248 | 8.248 | 58,096 | -0.03(-0.31%) |
Jun 08, 2018 | 8.230 | 8.293 | 8.217 | 8.274 | 68,173 | +0.04(+0.47%) |
Jun 07, 2018 | 8.308 | 8.308 | 8.226 | 8.235 | 54,157 | -0.06(-0.78%) |
Jun 06, 2018 | 8.301 | 8.299 | 19,247 | +0.13(+1.58%) | ||
Jun 05, 2018 | 8.153 | 8.174 | 8.144 | 8.170 | 42,053 | +0.05(+0.64%) |
Jun 04, 2018 | 8.140 | 8.153 | 8.110 | 8.118 | 90,583 | +0.03(+0.37%) |
Jun 01, 2018 | 8.019 | 8.097 | 8.019 | 8.088 | 40,473 | +0.11(+1.35%) |
May 31, 2018 | 7.993 | 7.993 | 7.899 | 7.980 | 51,864 | -0.07(-0.86%) |
May 30, 2018 | 7.971 | 8.061 | 7.971 | 8.049 | 52,440 | +0.17(+2.16%) |
May 29, 2018 | 7.989 | 7.989 | 7.833 | 7.879 | 156,194 | -0.25(-3.11%) |
May 25, 2018 | 8.132 | 8.132 | 8.132 | 0 | +0.04(+0.49%) | |
May 24, 2018 | 8.105 | 8.105 | 8.045 | 8.092 | 27,903 | -0.07(-0.85%) |
May 23, 2018 | 8.127 | 8.161 | 8.118 | 8.161 | 63,954 | -0.12(-1.41%) |
May 22, 2018 | 8.312 | 8.312 | 8.269 | 8.278 | 23,853 | +0.01(+0.16%) |
May 21, 2018 | 8.334 | 8.334 | 8.265 | 8.265 | 19,321 | -0.00(-0.05%) |
May 18, 2018 | 8.261 | 8.278 | 8.226 | 8.269 | 80,940 | +0.04(+0.44%) |
May 17, 2018 | 8.204 | 8.233 | 8.174 | 8.233 | 46,951 | +0.08(+0.97%) |
May 16, 2018 | 8.112 | 8.158 | 8.095 | 8.154 | 46,216 | +0.02(+0.26%) |
May 15, 2018 | 8.112 | 8.158 | 8.112 | 8.133 | 24,141 | -0.08(-0.99%) |
May 14, 2018 | 8.208 | 8.216 | 8.208 | 8.214 | 21,935 | +0.01(+0.18%) |
May 11, 2018 | 8.233 | 8.253 | 8.174 | 8.199 | 105,410 | -0.02(-0.30%) |
May 10, 2018 | 8.179 | 8.224 | 8.179 | 8.224 | 19,694 | +0.07(+0.82%) |
May 09, 2018 | 8.133 | 8.159 | 8.133 | 8.158 | 10,737 | +0.05(+0.62%) |
May 08, 2018 | 8.066 | 8.133 | 8.032 | 8.108 | 28,466 | -0.05(-0.66%) |
May 07, 2018 | 8.058 | 8.169 | 8.058 | 8.162 | 19,043 | +0.04(+0.51%) |
May 04, 2018 | 8.079 | 8.121 | 8.070 | 8.120 | 37,927 | +0.04(+0.51%) |
May 03, 2018 | 8.066 | 8.087 | 8.036 | 8.079 | 5,437 | +0.06(+0.73%) |
May 02, 2018 | 8.066 | 8.095 | 8.016 | 8.021 | 130,576 | +0.04(+0.47%) |
May 01, 2018 | 8.016 | 8.016 | 7.966 | 7.983 | 206,662 | -0.03(-0.42%) |
Apr 30, 2018 | 8.000 | 8.025 | 7.983 | 8.016 | 51,401 | -0.02(-0.26%) |
Apr 27, 2018 | 8.070 | 8.070 | 8.004 | 8.037 | 42,855 | -0.01(-0.10%) |
Apr 26, 2018 | 8.000 | 8.054 | 8.000 | 8.045 | 60,672 | -0.00(-0.05%) |
Apr 25, 2018 | 8.058 | 8.066 | 8.012 | 8.050 | 51,983 | -0.08(-0.97%) |
Apr 24, 2018 | 8.156 | 8.158 | 8.104 | 8.129 | 29,742 | -0.04(-0.51%) |
Apr 23, 2018 | 8.170 | 8.174 | 8.129 | 8.170 | 26,199 | -0.02(-0.27%) |
Apr 20, 2018 | 8.212 | 8.216 | 8.187 | 8.193 | 30,853 | -0.07(-0.89%) |
Apr 19, 2018 | 8.245 | 8.266 | 8.224 | 8.266 | 54,992 | +0.06(+0.71%) |
Apr 18, 2018 | 8.204 | 8.262 | 8.204 | 8.208 | 49,997 | +0.02(+0.31%) |
Apr 17, 2018 | 8.170 | 8.197 | 8.158 | 8.183 | 113,877 | +0.05(+0.64%) |
Apr 16, 2018 | 8.141 | 8.141 | 8.124 | 8.131 | 44,309 | +0.01(+0.18%) |
Apr 13, 2018 | 8.145 | 8.145 | 8.098 | 8.116 | 126,004 | +0.00(+0.00%) |
Apr 12, 2018 | 8.104 | 8.131 | 8.102 | 8.116 | 68,326 | +0.01(+0.15%) |
Apr 11, 2018 | 8.133 | 8.133 | 8.079 | 8.104 | 46,276 | -0.01(-0.15%) |
Apr 10, 2018 | 8.129 | 8.220 | 8.116 | 8.116 | 63,112 | +0.05(+0.67%) |
Apr 09, 2018 | 8.070 | 8.104 | 8.037 | 8.062 | 28,302 | +0.06(+0.73%) |
Apr 06, 2018 | 8.012 | 8.051 | 7.974 | 8.004 | 51,672 | -0.01(-0.07%) |
Apr 05, 2018 | 8.012 | 8.012 | 7.989 | 8.009 | 48,569 | +0.06(+0.70%) |
Apr 04, 2018 | 7.883 | 7.954 | 7.871 | 7.954 | 49,543 | -0.00(-0.00%) |
Apr 03, 2018 | 8.025 | 8.025 | 7.950 | 7.954 | 73,855 | +0.01(+0.11%) |