Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.131 | 7.806 | 8.035 | 1,802,328 | +0.18(+2.32%) | |
Jun 28, 2018 | 8.083 | 8.150 | 7.796 | 7.854 | 2,876,330 | -0.24(-2.96%) |
Jun 27, 2018 | 8.189 | 8.213 | 8.026 | 8.093 | 1,277,158 | -0.11(-1.40%) |
Jun 26, 2018 | 8.237 | 8.304 | 8.074 | 8.208 | 1,900,002 | +0.02(+0.23%) |
Jun 25, 2018 | 8.198 | 8.294 | 8.122 | 8.189 | 1,015,504 | -0.05(-0.58%) |
Jun 22, 2018 | 8.246 | 8.285 | 8.122 | 8.237 | 17,439,164 | +0.06(+0.70%) |
Jun 21, 2018 | 8.285 | 8.332 | 8.131 | 8.179 | 1,056,293 | -0.11(-1.39%) |
Jun 20, 2018 | 8.208 | 8.395 | 8.141 | 8.294 | 1,010,686 | +0.08(+0.93%) |
Jun 19, 2018 | 8.074 | 8.275 | 8.035 | 8.217 | 709,486 | +0.10(+1.18%) |
Jun 18, 2018 | 8.160 | 8.179 | 8.074 | 8.122 | 887,987 | -0.07(-0.82%) |
Jun 15, 2018 | 8.352 | 8.122 | 8.189 | 810,511 | -0.16(-1.95%) | |
Jun 14, 2018 | 8.342 | 8.375 | 8.256 | 8.352 | 904,287 | -0.01(-0.11%) |
Jun 13, 2018 | 8.419 | 8.581 | 8.332 | 8.361 | 910,108 | -0.08(-0.91%) |
Jun 12, 2018 | 8.313 | 8.457 | 8.246 | 8.438 | 1,787,811 | +0.13(+1.61%) |
Jun 11, 2018 | 8.285 | 8.371 | 8.237 | 8.304 | 1,217,989 | +0.01(+0.12%) |
Jun 08, 2018 | 8.112 | 8.342 | 8.074 | 8.294 | 1,133,973 | +0.17(+2.12%) |
Jun 07, 2018 | 7.949 | 8.179 | 7.901 | 8.122 | 1,498,817 | +0.13(+1.68%) |
Jun 06, 2018 | 8.035 | 7.988 | 571,495 | +0.03(+0.36%) | ||
Jun 05, 2018 | 8.074 | 8.098 | 7.911 | 7.959 | 562,768 | -0.13(-1.66%) |
Jun 04, 2018 | 7.968 | 8.150 | 7.901 | 8.093 | 1,365,948 | +0.13(+1.68%) |
Jun 01, 2018 | 7.968 | 8.103 | 7.911 | 7.959 | 969,594 | +0.02(+0.24%) |
May 31, 2018 | 8.131 | 8.208 | 7.854 | 7.940 | 2,287,599 | -0.20(-2.47%) |
May 30, 2018 | 8.131 | 8.227 | 8.122 | 8.141 | 977,161 | -0.03(-0.35%) |
May 29, 2018 | 8.275 | 8.275 | 8.074 | 8.170 | 809,267 | -0.15(-1.84%) |
May 25, 2018 | 8.323 | 8.323 | 8.323 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 8.438 | 8.438 | 8.217 | 8.332 | 653,793 | -0.10(-1.14%) |
May 23, 2018 | 8.620 | 8.620 | 8.399 | 8.428 | 513,350 | -0.15(-1.79%) |
May 22, 2018 | 8.677 | 8.677 | 8.514 | 8.581 | 921,566 | -0.05(-0.55%) |
May 21, 2018 | 8.668 | 8.696 | 8.591 | 8.629 | 414,503 | +0.03(+0.33%) |
May 18, 2018 | 8.553 | 8.639 | 8.447 | 8.601 | 953,165 | +0.03(+0.34%) |
May 17, 2018 | 8.572 | 8.639 | 8.534 | 8.572 | 732,636 | -0.01(-0.11%) |
May 16, 2018 | 8.553 | 8.601 | 8.471 | 8.581 | 599,264 | +0.07(+0.79%) |
May 15, 2018 | 8.591 | 8.629 | 8.495 | 8.514 | 554,241 | -0.06(-0.67%) |
May 14, 2018 | 8.763 | 8.811 | 8.572 | 8.572 | 883,341 | -0.20(-2.29%) |
May 11, 2018 | 8.821 | 8.821 | 8.553 | 8.773 | 2,438,850 | +0.01(+0.11%) |
May 10, 2018 | 8.754 | 9.079 | 8.601 | 8.763 | 2,292,197 | +0.17(+2.01%) |
May 09, 2018 | 8.658 | 8.696 | 8.495 | 8.591 | 2,105,006 | -0.05(-0.55%) |
May 08, 2018 | 8.706 | 8.763 | 8.610 | 8.639 | 1,521,294 | -0.02(-0.22%) |
May 07, 2018 | 8.811 | 8.850 | 8.553 | 8.658 | 2,425,717 | -0.20(-2.27%) |
May 04, 2018 | 8.850 | 8.869 | 8.773 | 8.859 | 527,456 | +0.03(+0.33%) |
May 03, 2018 | 8.763 | 8.859 | 8.687 | 8.830 | 1,077,296 | +0.10(+1.10%) |
May 02, 2018 | 9.003 | 9.032 | 8.724 | 8.735 | 4,303,235 | -0.29(-3.18%) |
May 01, 2018 | 9.127 | 9.137 | 8.955 | 9.022 | 1,541,421 | -0.11(-1.15%) |
Apr 30, 2018 | 9.175 | 9.233 | 9.108 | 9.127 | 296,112 | -0.05(-0.52%) |
Apr 27, 2018 | 9.319 | 9.338 | 9.118 | 9.175 | 313,219 | -0.16(-1.74%) |
Apr 26, 2018 | 9.328 | 9.391 | 9.309 | 9.338 | 356,277 | +0.00(+0.00%) |
Apr 25, 2018 | 9.491 | 9.491 | 9.319 | 9.338 | 431,815 | -0.16(-1.71%) |
Apr 24, 2018 | 9.376 | 9.549 | 9.355 | 9.501 | 1,600,636 | +0.15(+1.64%) |
Apr 23, 2018 | 9.520 | 9.520 | 9.319 | 9.348 | 717,865 | -0.14(-1.51%) |
Apr 20, 2018 | 9.702 | 9.712 | 9.448 | 9.491 | 460,445 | -0.19(-1.98%) |
Apr 19, 2018 | 9.635 | 9.769 | 9.587 | 9.683 | 1,134,452 | +0.06(+0.60%) |
Apr 18, 2018 | 9.606 | 9.649 | 9.587 | 9.625 | 560,260 | +0.04(+0.40%) |
Apr 17, 2018 | 9.606 | 9.625 | 9.520 | 9.587 | 437,790 | -0.01(-0.10%) |
Apr 16, 2018 | 9.472 | 9.616 | 9.434 | 9.597 | 1,540,475 | +0.11(+1.11%) |
Apr 13, 2018 | 9.558 | 9.558 | 9.434 | 9.491 | 3,310,168 | -0.05(-0.50%) |
Apr 12, 2018 | 9.415 | 9.582 | 9.396 | 9.539 | 590,306 | +0.09(+0.91%) |
Apr 11, 2018 | 9.434 | 9.530 | 9.338 | 9.453 | 1,226,918 | +0.01(+0.10%) |
Apr 10, 2018 | 9.616 | 9.664 | 9.419 | 9.443 | 371,671 | -0.07(-0.70%) |
Apr 09, 2018 | 9.520 | 9.606 | 9.434 | 9.510 | 448,411 | +0.06(+0.61%) |
Apr 06, 2018 | 9.520 | 9.616 | 9.386 | 9.453 | 1,002,915 | -0.12(-1.30%) |
Apr 05, 2018 | 9.558 | 9.597 | 9.482 | 9.577 | 2,524,249 | +0.04(+0.40%) |
Apr 04, 2018 | 9.530 | 9.616 | 9.501 | 9.539 | 2,505,782 | -0.05(-0.50%) |
Apr 03, 2018 | 9.664 | 9.702 | 9.558 | 9.587 | 2,623,302 | -0.03(-0.30%) |
Apr 02, 2018 | 9.759 | 9.788 | 9.577 | 9.616 | 1,875,666 | -0.11(-1.08%) |
Mar 29, 2018 | 9.721 | 9.721 | 9.721 | 0 | -0.12(-1.26%) | |
Mar 28, 2018 | 9.970 | 9.980 | 9.769 | 9.846 | 954,321 | -0.09(-0.87%) |
Mar 27, 2018 | 9.836 | 10.05 | 9.750 | 9.932 | 1,239,311 | +0.14(+1.47%) |
Mar 26, 2018 | 9.817 | 9.874 | 9.587 | 9.788 | 2,780,266 | +0.03(+0.29%) |
Mar 23, 2018 | 9.884 | 9.932 | 9.740 | 9.759 | 927,961 | -0.15(-1.55%) |
Mar 22, 2018 | 9.961 | 10.06 | 9.884 | 9.913 | 1,063,493 | -0.09(-0.86%) |
Mar 21, 2018 | 9.874 | 10.07 | 9.874 | 9.999 | 825,607 | +0.12(+1.26%) |
Mar 20, 2018 | 9.788 | 10.07 | 9.788 | 9.874 | 2,232,055 | +0.03(+0.29%) |
Mar 19, 2018 | 9.750 | 9.884 | 9.692 | 9.846 | 2,073,957 | +0.04(+0.39%) |
Mar 16, 2018 | 9.788 | 9.913 | 9.558 | 9.807 | 10,337,900 | +0.00(+0.00%) |
Mar 15, 2018 | 10.03 | 10.09 | 9.683 | 9.807 | 4,266,185 | -0.24(-2.38%) |
Mar 14, 2018 | 10.10 | 10.29 | 9.985 | 10.05 | 6,391,427 | +0.01(+0.10%) |
Mar 13, 2018 | 10.09 | 10.29 | 9.826 | 10.04 | 3,029,555 | -0.01(-0.10%) |
Mar 12, 2018 | 10.11 | 10.26 | 10.03 | 10.05 | 2,216,669 | +0.02(+0.19%) |
Mar 09, 2018 | 9.874 | 10.16 | 9.826 | 10.03 | 1,552,540 | +0.23(+2.35%) |
Mar 08, 2018 | 9.750 | 9.874 | 9.712 | 9.798 | 1,163,974 | +0.08(+0.79%) |
Mar 07, 2018 | 9.769 | 9.443 | 9.721 | 1,158,987 | +0.02(+0.20%) | |
Mar 06, 2018 | 9.692 | 9.769 | 9.568 | 9.702 | 1,335,793 | -0.04(-0.39%) |
Mar 05, 2018 | 9.271 | 9.826 | 9.271 | 9.740 | 2,653,489 | +0.40(+4.31%) |
Mar 02, 2018 | 9.376 | 9.568 | 9.252 | 9.338 | 578,265 | +0.01(+0.10%) |
Mar 01, 2018 | 9.319 | 9.376 | 9.242 | 9.328 | 718,710 | +0.10(+1.04%) |
Feb 28, 2018 | 9.252 | 9.338 | 9.166 | 9.233 | 490,530 | +0.01(+0.10%) |
Feb 27, 2018 | 9.281 | 9.348 | 9.194 | 9.223 | 231,263 | -0.10(-1.03%) |
Feb 26, 2018 | 9.338 | 9.427 | 9.281 | 9.319 | 208,824 | -0.01(-0.10%) |
Feb 23, 2018 | 9.223 | 9.357 | 9.214 | 9.328 | 359,529 | +0.11(+1.25%) |
Feb 22, 2018 | 9.214 | 455,547 | +0.15(+1.69%) | |||
Feb 21, 2018 | 9.194 | 9.338 | 9.032 | 9.060 | 727,781 | -0.15(-1.66%) |
Feb 20, 2018 | 9.300 | 9.309 | 9.079 | 9.214 | 484,660 | -0.05(-0.52%) |
Feb 16, 2018 | 9.261 | 9.261 | 9.261 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 9.118 | 9.252 | 8.888 | 9.233 | 601,208 | +0.23(+2.55%) |
Feb 14, 2018 | 9.099 | 9.099 | 8.926 | 9.003 | 446,578 | -0.07(-0.74%) |
Feb 13, 2018 | 9.032 | 9.233 | 9.012 | 9.070 | 610,427 | +0.03(+0.32%) |
Feb 12, 2018 | 8.974 | 9.089 | 8.878 | 9.041 | 281,672 | +0.07(+0.75%) |
Feb 09, 2018 | 9.089 | 9.099 | 8.955 | 8.974 | 533,349 | -0.02(-0.21%) |
Feb 08, 2018 | 8.993 | 9.089 | 8.945 | 8.993 | 495,480 | -0.01(-0.11%) |
Feb 07, 2018 | 9.003 | 9.137 | 8.830 | 9.003 | 1,051,917 | +0.32(+3.64%) |
Feb 06, 2018 | 8.486 | 8.754 | 8.486 | 8.687 | 325,983 | +0.00(+0.00%) |
Feb 05, 2018 | 8.993 | 9.051 | 8.543 | 8.687 | 382,349 | -0.38(-4.22%) |
Feb 02, 2018 | 8.936 | 9.118 | 8.811 | 9.070 | 353,726 | +0.15(+1.72%) |
Feb 01, 2018 | 8.505 | 8.965 | 8.495 | 8.917 | 666,245 | +0.34(+3.91%) |
Jan 31, 2018 | 8.821 | 8.888 | 8.285 | 8.581 | 1,076,421 | -0.26(-2.93%) |
Jan 30, 2018 | 9.003 | 9.003 | 8.859 | 8.840 | 517,403 | -0.20(-2.22%) |
Jan 29, 2018 | 9.099 | 9.123 | 9.022 | 9.041 | 410,460 | -0.02(-0.21%) |
Jan 26, 2018 | 9.194 | 9.254 | 8.971 | 9.060 | 203,056 | -0.13(-1.46%) |
Jan 25, 2018 | 9.281 | 9.338 | 9.175 | 9.194 | 156,109 | -0.13(-1.44%) |
Jan 24, 2018 | 9.338 | 9.376 | 9.300 | 9.328 | 549,960 | +0.00(+0.00%) |
Jan 23, 2018 | 9.281 | 9.386 | 9.194 | 9.328 | 891,484 | +0.03(+0.31%) |
Jan 22, 2018 | 9.223 | 9.338 | 9.194 | 9.300 | 239,608 | +0.01(+0.10%) |
Jan 19, 2018 | 9.223 | 9.309 | 9.156 | 9.290 | 378,639 | +0.07(+0.73%) |
Jan 18, 2018 | 9.271 | 9.425 | 9.223 | 9.223 | 165,637 | -0.11(-1.13%) |
Jan 17, 2018 | 9.386 | 9.415 | 9.309 | 9.328 | 561,192 | -0.01(-0.10%) |
Jan 16, 2018 | 9.309 | 9.405 | 9.281 | 9.338 | 268,776 | +0.03(+0.31%) |
Jan 12, 2018 | 9.309 | 9.309 | 9.309 | 0 | -0.18(-1.92%) | |
Jan 11, 2018 | 9.577 | 9.577 | 9.453 | 9.491 | 113,843 | -0.07(-0.70%) |
Jan 10, 2018 | 9.491 | 9.606 | 9.396 | 9.558 | 331,154 | +0.06(+0.60%) |
Jan 09, 2018 | 9.530 | 9.549 | 9.434 | 9.501 | 263,775 | +0.00(+0.00%) |
Jan 08, 2018 | 9.625 | 9.625 | 9.443 | 9.501 | 248,018 | -0.06(-0.60%) |
Jan 05, 2018 | 9.577 | 9.654 | 9.386 | 9.558 | 467,355 | -0.06(-0.60%) |
Jan 04, 2018 | 9.568 | 9.625 | 9.510 | 9.616 | 746,060 | +0.02(+0.20%) |
Jan 03, 2018 | 9.558 | 9.606 | 9.434 | 9.597 | 567,383 | +0.00(+0.00%) |
Jan 02, 2018 | 9.616 | 9.654 | 9.510 | 9.597 | 608,829 | -0.05(-0.50%) |
Dec 29, 2017 | 9.645 | 9.645 | 9.645 | 0 | +0.16(+1.72%) | |
Dec 28, 2017 | 9.443 | 9.510 | 9.396 | 9.482 | 331,874 | -0.01(-0.10%) |
Dec 27, 2017 | 9.424 | 9.501 | 9.386 | 9.491 | 390,571 | +0.14(+1.54%) |
Dec 26, 2017 | 9.271 | 9.372 | 9.271 | 9.348 | 436,161 | +0.03(+0.31%) |
Dec 22, 2017 | 9.338 | 9.376 | 9.261 | 9.319 | 453,186 | +0.03(+0.31%) |
Dec 21, 2017 | 9.194 | 9.348 | 9.194 | 9.290 | 593,876 | -0.01(-0.10%) |
Dec 20, 2017 | 9.175 | 9.338 | 9.108 | 9.300 | 529,395 | +0.03(+0.31%) |
Dec 19, 2017 | 9.079 | 9.328 | 9.079 | 9.271 | 1,400,399 | +0.08(+0.83%) |
Dec 18, 2017 | 9.156 | 9.300 | 9.146 | 9.194 | 122,515 | +0.07(+0.73%) |
Dec 15, 2017 | 9.108 | 9.146 | 9.099 | 9.127 | 411,927 | +0.05(+0.53%) |
Dec 14, 2017 | 9.070 | 9.118 | 9.012 | 9.079 | 685,847 | +0.03(+0.32%) |
Dec 13, 2017 | 9.022 | 9.099 | 8.984 | 9.051 | 86,680 | +0.00(+0.00%) |
Dec 12, 2017 | 8.974 | 9.060 | 8.926 | 9.051 | 144,916 | +0.02(+0.21%) |
Dec 11, 2017 | 8.945 | 9.051 | 8.936 | 9.032 | 217,273 | +0.03(+0.32%) |
Dec 08, 2017 | 8.926 | 9.118 | 8.926 | 9.003 | 424,289 | +0.11(+1.29%) |
Dec 07, 2017 | 9.127 | 9.146 | 8.802 | 8.888 | 371,673 | -0.18(-2.01%) |
Dec 06, 2017 | 9.137 | 9.137 | 8.830 | 9.070 | 338,554 | -0.08(-0.84%) |
Dec 05, 2017 | 9.386 | 9.386 | 9.146 | 9.146 | 207,456 | -0.19(-2.05%) |
Dec 04, 2017 | 9.654 | 9.654 | 9.338 | 9.338 | 279,089 | -0.26(-2.69%) |