Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.476 | 8.365 | 8.381 | 661,312 | -0.09(-1.06%) | |
Jun 28, 2018 | 8.373 | 8.499 | 8.300 | 8.471 | 1,257,148 | +0.11(+1.31%) |
Jun 27, 2018 | 8.588 | 8.596 | 8.325 | 8.361 | 1,061,440 | -0.23(-2.65%) |
Jun 26, 2018 | 8.627 | 8.627 | 8.471 | 8.588 | 815,854 | +0.04(+0.46%) |
Jun 25, 2018 | 8.580 | 8.604 | 8.463 | 8.549 | 936,743 | -0.03(-0.37%) |
Jun 22, 2018 | 8.612 | 8.612 | 8.447 | 8.580 | 1,496,157 | -0.01(-0.09%) |
Jun 21, 2018 | 8.533 | 8.604 | 8.482 | 8.588 | 768,619 | +0.05(+0.64%) |
Jun 20, 2018 | 8.424 | 8.553 | 8.329 | 8.533 | 838,312 | +0.13(+1.59%) |
Jun 19, 2018 | 8.424 | 8.345 | 8.400 | 1,180,840 | +0.05(+0.66%) | |
Jun 18, 2018 | 8.447 | 8.533 | 8.337 | 8.345 | 1,968,331 | -0.20(-2.39%) |
Jun 15, 2018 | 8.753 | 8.878 | 8.549 | 2,991,079 | -0.33(-3.71%) | |
Jun 14, 2018 | 8.863 | 8.980 | 8.839 | 8.878 | 889,394 | +0.03(+0.35%) |
Jun 13, 2018 | 8.784 | 8.863 | 8.737 | 8.847 | 914,194 | +0.09(+0.98%) |
Jun 12, 2018 | 8.761 | 8.831 | 8.729 | 8.761 | 700,900 | +0.01(+0.09%) |
Jun 11, 2018 | 8.808 | 8.808 | 8.651 | 8.753 | 1,300,630 | -0.05(-0.62%) |
Jun 08, 2018 | 8.996 | 9.043 | 8.800 | 8.808 | 1,200,777 | -0.21(-2.35%) |
Jun 07, 2018 | 9.027 | 9.145 | 9.004 | 9.020 | 888,027 | -0.01(-0.09%) |
Jun 06, 2018 | 9.047 | 8.910 | 9.027 | 733,522 | +0.01(+0.09%) | |
Jun 05, 2018 | 9.216 | 9.216 | 8.988 | 9.020 | 823,504 | -0.21(-2.29%) |
Jun 04, 2018 | 9.059 | 9.247 | 9.059 | 9.231 | 1,197,077 | +0.17(+1.90%) |
Jun 01, 2018 | 9.020 | 9.059 | 8.949 | 9.059 | 541,138 | +0.09(+0.96%) |
May 31, 2018 | 9.035 | 9.051 | 8.949 | 8.973 | 623,194 | -0.05(-0.61%) |
May 30, 2018 | 8.878 | 9.043 | 8.851 | 9.027 | 766,982 | +0.19(+2.13%) |
May 29, 2018 | 8.792 | 8.902 | 8.769 | 8.839 | 621,089 | +0.02(+0.18%) |
May 25, 2018 | 8.824 | 8.824 | 8.824 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 8.863 | 8.894 | 8.800 | 8.831 | 444,297 | -0.03(-0.35%) |
May 23, 2018 | 8.831 | 8.882 | 8.792 | 8.863 | 365,447 | +0.02(+0.18%) |
May 22, 2018 | 8.824 | 8.894 | 8.800 | 8.847 | 559,933 | +0.02(+0.18%) |
May 21, 2018 | 8.722 | 8.831 | 8.667 | 8.831 | 671,793 | +0.13(+1.44%) |
May 18, 2018 | 8.604 | 8.714 | 8.537 | 8.706 | 740,688 | +0.13(+1.46%) |
May 17, 2018 | 8.588 | 8.659 | 8.545 | 8.580 | 696,058 | +0.00(+0.00%) |
May 16, 2018 | 8.580 | 8.651 | 8.565 | 8.580 | 627,995 | -0.02(-0.27%) |
May 15, 2018 | 8.565 | 8.651 | 8.557 | 8.604 | 619,620 | +0.02(+0.27%) |
May 14, 2018 | 8.612 | 8.635 | 8.549 | 8.580 | 505,953 | -0.01(-0.09%) |
May 11, 2018 | 8.612 | 8.671 | 8.580 | 8.588 | 636,804 | -0.03(-0.36%) |
May 10, 2018 | 8.557 | 8.682 | 8.557 | 8.620 | 1,026,010 | +0.07(+0.83%) |
May 09, 2018 | 8.690 | 8.706 | 8.549 | 8.549 | 1,136,766 | -0.15(-1.71%) |
May 08, 2018 | 8.824 | 8.886 | 8.675 | 8.698 | 1,049,834 | -0.14(-1.60%) |
May 07, 2018 | 8.808 | 8.969 | 8.796 | 8.839 | 996,873 | +0.00(+0.00%) |
May 04, 2018 | 8.682 | 8.871 | 8.682 | 8.839 | 1,141,829 | +0.03(+0.36%) |
May 03, 2018 | 8.839 | 8.886 | 8.627 | 8.808 | 1,320,267 | -0.04(-0.44%) |
May 02, 2018 | 8.878 | 8.931 | 8.792 | 8.847 | 580,074 | -0.02(-0.27%) |
May 01, 2018 | 8.965 | 8.980 | 8.753 | 8.871 | 679,086 | -0.10(-1.14%) |
Apr 30, 2018 | 9.020 | 9.035 | 8.965 | 8.973 | 742,285 | -0.03(-0.35%) |
Apr 27, 2018 | 8.894 | 9.043 | 8.894 | 9.004 | 768,827 | +0.11(+1.23%) |
Apr 26, 2018 | 8.745 | 8.933 | 8.729 | 8.894 | 779,227 | +0.15(+1.70%) |
Apr 25, 2018 | 8.745 | 8.757 | 8.686 | 8.745 | 437,496 | -0.01(-0.09%) |
Apr 24, 2018 | 8.722 | 8.773 | 8.663 | 8.753 | 572,742 | +0.02(+0.27%) |
Apr 23, 2018 | 8.753 | 8.846 | 8.682 | 8.729 | 551,972 | -0.02(-0.27%) |
Apr 20, 2018 | 8.769 | 8.808 | 8.729 | 8.753 | 634,280 | -0.02(-0.18%) |
Apr 19, 2018 | 8.839 | 8.855 | 8.737 | 8.769 | 365,508 | -0.07(-0.80%) |
Apr 18, 2018 | 8.847 | 8.925 | 8.816 | 8.839 | 368,991 | -0.01(-0.09%) |
Apr 17, 2018 | 8.784 | 8.871 | 8.769 | 8.847 | 432,525 | +0.08(+0.89%) |
Apr 16, 2018 | 8.761 | 8.784 | 8.714 | 8.769 | 393,326 | +0.02(+0.27%) |
Apr 13, 2018 | 8.831 | 8.831 | 8.737 | 8.745 | 659,557 | -0.05(-0.54%) |
Apr 12, 2018 | 8.902 | 8.914 | 8.737 | 8.792 | 615,616 | -0.07(-0.80%) |
Apr 11, 2018 | 8.824 | 8.898 | 8.788 | 8.863 | 701,407 | +0.01(+0.09%) |
Apr 10, 2018 | 8.902 | 8.946 | 8.847 | 8.855 | 703,737 | -0.01(-0.09%) |
Apr 09, 2018 | 8.941 | 8.965 | 8.863 | 8.863 | 533,779 | -0.04(-0.44%) |
Apr 06, 2018 | 8.855 | 9.020 | 8.855 | 8.902 | 820,990 | +0.02(+0.18%) |
Apr 05, 2018 | 8.808 | 8.886 | 8.788 | 8.886 | 516,049 | +0.09(+1.07%) |
Apr 04, 2018 | 8.588 | 8.831 | 8.580 | 8.792 | 594,796 | +0.07(+0.81%) |
Apr 03, 2018 | 8.643 | 8.725 | 8.557 | 8.722 | 457,372 | +0.15(+1.74%) |