Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.162 | 8.026 | 8.034 | 2,209,612 | -0.06(-0.69%) | |
Jun 28, 2018 | 8.034 | 8.130 | 8.010 | 8.090 | 2,206,568 | +0.12(+1.51%) |
Jun 27, 2018 | 8.034 | 8.080 | 7.962 | 7.970 | 3,600,823 | -0.22(-2.64%) |
Jun 26, 2018 | 8.170 | 8.202 | 8.130 | 8.186 | 3,272,383 | -0.02(-0.20%) |
Jun 25, 2018 | 8.258 | 8.262 | 8.194 | 8.202 | 2,144,833 | -0.10(-1.25%) |
Jun 22, 2018 | 8.354 | 8.378 | 8.298 | 8.306 | 3,328,919 | +0.10(+1.27%) |
Jun 21, 2018 | 8.250 | 8.250 | 8.154 | 8.202 | 2,051,941 | -0.10(-1.16%) |
Jun 20, 2018 | 8.354 | 8.362 | 8.290 | 8.298 | 2,144,777 | -0.02(-0.19%) |
Jun 19, 2018 | 8.306 | 8.330 | 8.270 | 8.314 | 3,084,661 | -0.14(-1.70%) |
Jun 18, 2018 | 8.354 | 8.466 | 8.346 | 8.458 | 2,890,039 | -0.02(-0.19%) |
Jun 15, 2018 | 8.506 | 8.651 | 8.474 | 3,160,534 | -0.18(-2.04%) | |
Jun 14, 2018 | 8.635 | 8.739 | 8.627 | 8.651 | 2,811,066 | +0.01(+0.09%) |
Jun 13, 2018 | 8.667 | 8.707 | 8.611 | 8.643 | 2,389,913 | -0.01(-0.09%) |
Jun 12, 2018 | 8.675 | 8.715 | 8.631 | 8.651 | 2,959,560 | -0.11(-1.28%) |
Jun 11, 2018 | 8.707 | 8.771 | 8.695 | 8.763 | 2,826,291 | +0.06(+0.64%) |
Jun 08, 2018 | 8.675 | 8.715 | 8.630 | 8.707 | 2,376,340 | -0.05(-0.55%) |
Jun 07, 2018 | 8.779 | 8.795 | 8.699 | 8.755 | 2,491,428 | -0.06(-0.64%) |
Jun 06, 2018 | 8.819 | 8.811 | 2,230,852 | +0.20(+2.33%) | ||
Jun 05, 2018 | 8.699 | 8.707 | 8.555 | 8.611 | 3,047,269 | -0.22(-2.54%) |
Jun 04, 2018 | 8.827 | 8.843 | 8.795 | 8.835 | 2,734,800 | +0.11(+1.29%) |
Jun 01, 2018 | 8.747 | 8.787 | 8.691 | 8.723 | 4,334,061 | +0.17(+1.97%) |
May 31, 2018 | 8.531 | 8.555 | 8.466 | 8.555 | 4,728,169 | -0.05(-0.56%) |
May 30, 2018 | 8.523 | 8.635 | 8.498 | 8.603 | 3,288,798 | +0.13(+1.51%) |
May 29, 2018 | 8.667 | 8.715 | 8.410 | 8.474 | 5,270,290 | -0.46(-5.20%) |
May 25, 2018 | 8.939 | 8.939 | 8.939 | 0 | -0.02(-0.18%) | |
May 24, 2018 | 8.979 | 8.995 | 8.899 | 8.955 | 2,753,017 | -0.12(-1.32%) |
May 23, 2018 | 9.099 | 9.115 | 8.987 | 9.075 | 2,209,920 | -0.13(-1.39%) |
May 22, 2018 | 9.235 | 9.239 | 9.187 | 9.203 | 2,705,415 | +0.06(+0.70%) |
May 21, 2018 | 9.131 | 9.151 | 9.115 | 9.139 | 1,199,924 | +0.02(+0.18%) |
May 18, 2018 | 9.155 | 9.171 | 9.075 | 9.123 | 2,260,883 | -0.06(-0.61%) |
May 17, 2018 | 9.163 | 9.215 | 9.139 | 9.179 | 4,080,106 | -0.01(-0.09%) |
May 16, 2018 | 9.195 | 9.219 | 9.155 | 9.187 | 2,413,311 | -0.08(-0.86%) |
May 15, 2018 | 9.275 | 9.328 | 9.251 | 9.267 | 2,152,137 | -0.10(-1.03%) |
May 14, 2018 | 9.388 | 9.404 | 9.356 | 9.364 | 1,941,950 | -0.06(-0.68%) |
May 11, 2018 | 9.452 | 9.468 | 9.420 | 9.428 | 1,548,436 | +0.01(+0.09%) |
May 10, 2018 | 9.356 | 9.428 | 9.307 | 9.420 | 1,765,937 | +0.06(+0.68%) |
May 09, 2018 | 9.259 | 9.372 | 9.251 | 9.356 | 2,770,881 | +0.24(+2.64%) |
May 08, 2018 | 9.051 | 9.123 | 9.043 | 9.115 | 2,675,454 | -0.04(-0.44%) |
May 07, 2018 | 9.091 | 9.163 | 9.083 | 9.155 | 1,879,085 | +0.06(+0.62%) |
May 04, 2018 | 8.963 | 9.115 | 8.955 | 9.099 | 4,070,322 | +0.10(+1.07%) |
May 03, 2018 | 9.051 | 9.067 | 8.891 | 9.003 | 3,507,590 | -0.09(-0.97%) |
May 02, 2018 | 9.091 | 9.147 | 9.067 | 9.091 | 3,430,281 | -0.05(-0.53%) |
May 01, 2018 | 9.139 | 9.139 | 9.083 | 9.139 | 3,038,359 | -0.10(-1.13%) |
Apr 30, 2018 | 9.259 | 9.315 | 9.243 | 9.243 | 4,575,774 | -0.13(-1.37%) |
Apr 27, 2018 | 9.364 | 9.380 | 9.255 | 9.372 | 3,514,526 | -0.12(-1.27%) |
Apr 26, 2018 | 9.460 | 9.540 | 9.444 | 9.492 | 3,890,088 | -0.12(-1.25%) |
Apr 25, 2018 | 9.636 | 9.660 | 9.572 | 9.612 | 2,744,288 | -0.08(-0.83%) |
Apr 24, 2018 | 9.748 | 9.804 | 9.660 | 9.692 | 2,761,733 | -0.09(-0.90%) |
Apr 23, 2018 | 9.756 | 9.812 | 9.716 | 9.780 | 1,691,576 | -0.01(-0.08%) |
Apr 20, 2018 | 9.772 | 9.824 | 9.748 | 9.788 | 2,033,526 | -0.04(-0.41%) |
Apr 19, 2018 | 9.868 | 9.932 | 9.796 | 9.828 | 2,797,118 | +0.04(+0.41%) |
Apr 18, 2018 | 9.820 | 9.856 | 9.772 | 9.788 | 2,149,803 | +0.02(+0.25%) |
Apr 17, 2018 | 9.868 | 9.876 | 9.740 | 9.764 | 3,530,848 | -0.11(-1.14%) |
Apr 16, 2018 | 9.916 | 9.956 | 9.860 | 9.876 | 3,859,662 | +0.10(+0.98%) |
Apr 13, 2018 | 10.04 | 10.05 | 9.740 | 9.780 | 5,346,355 | -0.19(-1.93%) |
Apr 12, 2018 | 9.868 | 9.988 | 9.868 | 9.972 | 1,871,855 | +0.15(+1.55%) |
Apr 11, 2018 | 9.836 | 9.892 | 9.812 | 9.820 | 2,052,195 | -0.02(-0.24%) |
Apr 10, 2018 | 9.812 | 9.868 | 9.788 | 9.844 | 2,122,424 | +0.22(+2.33%) |
Apr 09, 2018 | 9.604 | 9.740 | 9.580 | 9.620 | 2,549,075 | +0.09(+0.92%) |
Apr 06, 2018 | 9.612 | 9.656 | 9.488 | 9.532 | 2,601,263 | -0.10(-1.08%) |
Apr 05, 2018 | 9.572 | 9.668 | 9.572 | 9.636 | 3,108,597 | +0.08(+0.84%) |
Apr 04, 2018 | 9.404 | 9.580 | 9.404 | 9.556 | 4,905,046 | +0.06(+0.68%) |
Apr 03, 2018 | 9.468 | 9.516 | 9.388 | 9.492 | 4,614,213 | +0.14(+1.46%) |