Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.881 | 7.920 | 7.881 | 7.894 | 8,568 | +0.08(+1.05%) |
Jun 28, 2018 | 7.790 | 7.824 | 7.738 | 7.811 | 47,936 | -0.04(-0.50%) |
Jun 27, 2018 | 7.907 | 7.937 | 7.850 | 7.850 | 63,173 | -0.06(-0.71%) |
Jun 26, 2018 | 7.937 | 7.937 | 7.881 | 7.907 | 58,371 | -0.08(-0.98%) |
Jun 25, 2018 | 8.032 | 8.032 | 7.954 | 7.984 | 26,994 | -0.13(-1.55%) |
Jun 22, 2018 | 8.101 | 8.119 | 8.045 | 8.110 | 25,750 | +0.10(+1.19%) |
Jun 21, 2018 | 8.071 | 8.071 | 8.010 | 8.015 | 24,826 | -0.08(-0.96%) |
Jun 20, 2018 | 8.084 | 8.110 | 8.075 | 8.093 | 26,878 | +0.00(+0.05%) |
Jun 19, 2018 | 8.214 | 8.214 | 8.041 | 8.088 | 34,797 | -0.13(-1.53%) |
Jun 18, 2018 | 8.274 | 8.274 | 8.166 | 8.214 | 33,762 | -0.14(-1.66%) |
Jun 15, 2018 | 8.370 | 8.400 | 8.352 | 65,842 | -0.05(-0.57%) | |
Jun 14, 2018 | 8.413 | 8.414 | 8.391 | 8.400 | 24,479 | +0.05(+0.57%) |
Jun 13, 2018 | 8.326 | 8.352 | 8.320 | 8.352 | 29,101 | +0.08(+0.94%) |
Jun 12, 2018 | 8.279 | 8.295 | 8.266 | 8.274 | 58,685 | +0.00(+0.05%) |
Jun 11, 2018 | 8.296 | 8.330 | 8.270 | 8.270 | 57,939 | -0.03(-0.31%) |
Jun 08, 2018 | 8.253 | 8.316 | 8.240 | 8.296 | 67,988 | +0.04(+0.47%) |
Jun 07, 2018 | 8.331 | 8.331 | 8.248 | 8.257 | 54,011 | -0.06(-0.78%) |
Jun 06, 2018 | 8.324 | 8.322 | 19,195 | +0.13(+1.58%) | ||
Jun 05, 2018 | 8.175 | 8.197 | 8.166 | 8.192 | 41,939 | +0.05(+0.64%) |
Jun 04, 2018 | 8.162 | 8.175 | 8.132 | 8.140 | 90,338 | +0.03(+0.37%) |
Jun 01, 2018 | 8.041 | 8.119 | 8.041 | 8.110 | 40,363 | +0.11(+1.35%) |
May 31, 2018 | 8.015 | 8.015 | 7.920 | 8.002 | 51,723 | -0.07(-0.86%) |
May 30, 2018 | 7.993 | 8.083 | 7.993 | 8.071 | 52,298 | +0.17(+2.16%) |
May 29, 2018 | 8.010 | 8.010 | 7.855 | 7.901 | 155,771 | -0.25(-3.11%) |
May 25, 2018 | 8.154 | 8.154 | 8.154 | 0 | +0.04(+0.49%) | |
May 24, 2018 | 8.127 | 8.127 | 8.067 | 8.114 | 27,828 | -0.07(-0.85%) |
May 23, 2018 | 8.149 | 8.184 | 8.140 | 8.184 | 63,780 | -0.12(-1.41%) |
May 22, 2018 | 8.335 | 8.335 | 8.292 | 8.300 | 23,789 | +0.01(+0.16%) |
May 21, 2018 | 8.357 | 8.357 | 8.287 | 8.287 | 19,269 | -0.00(-0.05%) |
May 18, 2018 | 8.283 | 8.300 | 8.248 | 8.292 | 80,720 | +0.04(+0.44%) |
May 17, 2018 | 8.226 | 8.255 | 8.197 | 8.255 | 46,824 | +0.08(+0.97%) |
May 16, 2018 | 8.134 | 8.180 | 8.117 | 8.176 | 46,090 | +0.02(+0.26%) |
May 15, 2018 | 8.134 | 8.180 | 8.134 | 8.155 | 24,076 | -0.08(-0.99%) |
May 14, 2018 | 8.230 | 8.238 | 8.230 | 8.236 | 21,875 | +0.01(+0.18%) |
May 11, 2018 | 8.255 | 8.276 | 8.197 | 8.222 | 105,125 | -0.03(-0.30%) |
May 10, 2018 | 8.201 | 8.247 | 8.201 | 8.247 | 19,641 | +0.07(+0.82%) |
May 09, 2018 | 8.155 | 8.181 | 8.155 | 8.180 | 10,708 | +0.05(+0.62%) |
May 08, 2018 | 8.088 | 8.155 | 8.054 | 8.130 | 28,389 | -0.05(-0.66%) |
May 07, 2018 | 8.080 | 8.191 | 8.080 | 8.184 | 18,991 | +0.04(+0.51%) |
May 04, 2018 | 8.101 | 8.143 | 8.092 | 8.142 | 37,824 | +0.04(+0.51%) |
May 03, 2018 | 8.088 | 8.109 | 8.058 | 8.101 | 5,422 | +0.06(+0.73%) |
May 02, 2018 | 8.088 | 8.117 | 8.038 | 8.042 | 130,222 | +0.04(+0.47%) |
May 01, 2018 | 8.038 | 8.038 | 7.988 | 8.005 | 206,102 | -0.03(-0.42%) |
Apr 30, 2018 | 8.021 | 8.046 | 8.005 | 8.038 | 51,262 | -0.02(-0.26%) |
Apr 27, 2018 | 8.092 | 8.092 | 8.026 | 8.059 | 42,739 | -0.01(-0.10%) |
Apr 26, 2018 | 8.021 | 8.076 | 8.021 | 8.067 | 60,508 | -0.00(-0.05%) |
Apr 25, 2018 | 8.080 | 8.088 | 8.033 | 8.072 | 51,842 | -0.08(-0.97%) |
Apr 24, 2018 | 8.179 | 8.180 | 8.126 | 8.151 | 29,662 | -0.04(-0.51%) |
Apr 23, 2018 | 8.193 | 8.197 | 8.151 | 8.192 | 26,128 | -0.02(-0.27%) |
Apr 20, 2018 | 8.234 | 8.238 | 8.209 | 8.215 | 30,769 | -0.07(-0.89%) |
Apr 19, 2018 | 8.268 | 8.288 | 8.247 | 8.288 | 54,843 | +0.06(+0.71%) |
Apr 18, 2018 | 8.226 | 8.284 | 8.226 | 8.230 | 49,861 | +0.03(+0.31%) |
Apr 17, 2018 | 8.192 | 8.220 | 8.180 | 8.205 | 113,568 | +0.05(+0.64%) |
Apr 16, 2018 | 8.163 | 8.163 | 8.147 | 8.153 | 44,189 | +0.01(+0.18%) |
Apr 13, 2018 | 8.167 | 8.167 | 8.120 | 8.138 | 125,662 | +0.00(+0.00%) |
Apr 12, 2018 | 8.126 | 8.153 | 8.124 | 8.138 | 68,141 | +0.01(+0.15%) |
Apr 11, 2018 | 8.155 | 8.155 | 8.101 | 8.126 | 46,150 | -0.01(-0.15%) |
Apr 10, 2018 | 8.151 | 8.243 | 8.138 | 8.138 | 62,941 | +0.05(+0.67%) |
Apr 09, 2018 | 8.092 | 8.126 | 8.059 | 8.084 | 28,226 | +0.06(+0.73%) |
Apr 06, 2018 | 8.034 | 8.073 | 7.996 | 8.026 | 51,532 | -0.01(-0.07%) |
Apr 05, 2018 | 8.034 | 8.034 | 8.011 | 8.031 | 48,437 | +0.06(+0.70%) |
Apr 04, 2018 | 7.905 | 7.976 | 7.892 | 7.976 | 49,408 | -0.00(-0.00%) |
Apr 03, 2018 | 8.046 | 8.046 | 7.971 | 7.976 | 73,655 | +0.01(+0.11%) |