Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.107 | 7.782 | 8.012 | 1,807,701 | +0.18(+2.32%) | |
Jun 28, 2018 | 8.059 | 8.126 | 7.773 | 7.830 | 2,884,905 | -0.24(-2.96%) |
Jun 27, 2018 | 8.164 | 8.188 | 8.002 | 8.069 | 1,280,965 | -0.11(-1.40%) |
Jun 26, 2018 | 8.212 | 8.279 | 8.050 | 8.183 | 1,905,666 | +0.02(+0.23%) |
Jun 25, 2018 | 8.174 | 8.269 | 8.098 | 8.164 | 1,018,531 | -0.05(-0.58%) |
Jun 22, 2018 | 8.222 | 8.260 | 8.098 | 8.212 | 17,491,154 | +0.06(+0.70%) |
Jun 21, 2018 | 8.260 | 8.308 | 8.107 | 8.155 | 1,059,442 | -0.11(-1.39%) |
Jun 20, 2018 | 8.183 | 8.370 | 8.117 | 8.269 | 1,013,699 | +0.08(+0.93%) |
Jun 19, 2018 | 8.050 | 8.250 | 8.012 | 8.193 | 711,601 | +0.10(+1.18%) |
Jun 18, 2018 | 8.136 | 8.155 | 8.050 | 8.098 | 890,634 | -0.07(-0.82%) |
Jun 15, 2018 | 8.327 | 8.098 | 8.164 | 812,928 | -0.16(-1.95%) | |
Jun 14, 2018 | 8.317 | 8.351 | 8.231 | 8.327 | 906,982 | -0.01(-0.11%) |
Jun 13, 2018 | 8.394 | 8.556 | 8.308 | 8.336 | 912,821 | -0.08(-0.91%) |
Jun 12, 2018 | 8.289 | 8.432 | 8.222 | 8.413 | 1,793,140 | +0.13(+1.61%) |
Jun 11, 2018 | 8.260 | 8.346 | 8.212 | 8.279 | 1,221,620 | +0.01(+0.12%) |
Jun 08, 2018 | 8.088 | 8.317 | 8.050 | 8.269 | 1,137,353 | +0.17(+2.12%) |
Jun 07, 2018 | 7.926 | 8.155 | 7.878 | 8.098 | 1,503,285 | +0.13(+1.68%) |
Jun 06, 2018 | 8.012 | 7.964 | 573,199 | +0.03(+0.36%) | ||
Jun 05, 2018 | 8.050 | 8.074 | 7.887 | 7.935 | 564,446 | -0.13(-1.66%) |
Jun 04, 2018 | 7.945 | 8.126 | 7.878 | 8.069 | 1,370,021 | +0.13(+1.68%) |
Jun 01, 2018 | 7.945 | 8.078 | 7.887 | 7.935 | 972,485 | +0.02(+0.24%) |
May 31, 2018 | 8.107 | 8.183 | 7.830 | 7.916 | 2,294,419 | -0.20(-2.47%) |
May 30, 2018 | 8.107 | 8.203 | 8.098 | 8.117 | 980,074 | -0.03(-0.35%) |
May 29, 2018 | 8.250 | 8.250 | 8.050 | 8.145 | 811,679 | -0.15(-1.84%) |
May 25, 2018 | 8.298 | 8.298 | 8.298 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 8.413 | 8.413 | 8.193 | 8.308 | 655,743 | -0.10(-1.14%) |
May 23, 2018 | 8.594 | 8.594 | 8.374 | 8.403 | 514,881 | -0.15(-1.79%) |
May 22, 2018 | 8.651 | 8.651 | 8.489 | 8.556 | 924,313 | -0.05(-0.55%) |
May 21, 2018 | 8.642 | 8.670 | 8.565 | 8.604 | 415,738 | +0.03(+0.33%) |
May 18, 2018 | 8.527 | 8.613 | 8.422 | 8.575 | 956,006 | +0.03(+0.34%) |
May 17, 2018 | 8.546 | 8.613 | 8.508 | 8.546 | 734,820 | -0.01(-0.11%) |
May 16, 2018 | 8.527 | 8.575 | 8.446 | 8.556 | 601,051 | +0.07(+0.79%) |
May 15, 2018 | 8.565 | 8.604 | 8.470 | 8.489 | 555,893 | -0.06(-0.67%) |
May 14, 2018 | 8.737 | 8.785 | 8.546 | 8.546 | 885,974 | -0.20(-2.29%) |
May 11, 2018 | 8.795 | 8.795 | 8.527 | 8.747 | 2,446,121 | +0.01(+0.11%) |
May 10, 2018 | 8.728 | 9.052 | 8.575 | 8.737 | 2,299,030 | +0.17(+2.01%) |
May 09, 2018 | 8.632 | 8.670 | 8.470 | 8.565 | 2,111,282 | -0.05(-0.55%) |
May 08, 2018 | 8.680 | 8.737 | 8.585 | 8.613 | 1,525,830 | -0.02(-0.22%) |
May 07, 2018 | 8.785 | 8.823 | 8.527 | 8.632 | 2,432,949 | -0.20(-2.27%) |
May 04, 2018 | 8.823 | 8.842 | 8.747 | 8.833 | 529,029 | +0.03(+0.33%) |
May 03, 2018 | 8.737 | 8.833 | 8.661 | 8.804 | 1,080,508 | +0.10(+1.10%) |
May 02, 2018 | 8.976 | 9.005 | 8.698 | 8.709 | 4,316,063 | -0.29(-3.18%) |
May 01, 2018 | 9.100 | 9.110 | 8.928 | 8.995 | 1,546,016 | -0.11(-1.15%) |
Apr 30, 2018 | 9.148 | 9.205 | 9.081 | 9.100 | 296,995 | -0.05(-0.52%) |
Apr 27, 2018 | 9.291 | 9.310 | 9.091 | 9.148 | 314,153 | -0.16(-1.74%) |
Apr 26, 2018 | 9.301 | 9.363 | 9.282 | 9.310 | 357,340 | +0.00(+0.00%) |
Apr 25, 2018 | 9.463 | 9.463 | 9.291 | 9.310 | 433,102 | -0.16(-1.71%) |
Apr 24, 2018 | 9.348 | 9.520 | 9.327 | 9.473 | 1,605,408 | +0.15(+1.64%) |
Apr 23, 2018 | 9.492 | 9.492 | 9.291 | 9.320 | 720,005 | -0.14(-1.51%) |
Apr 20, 2018 | 9.673 | 9.683 | 9.420 | 9.463 | 461,818 | -0.19(-1.98%) |
Apr 19, 2018 | 9.606 | 9.740 | 9.559 | 9.654 | 1,137,834 | +0.06(+0.60%) |
Apr 18, 2018 | 9.578 | 9.621 | 9.559 | 9.597 | 561,931 | +0.04(+0.40%) |
Apr 17, 2018 | 9.578 | 9.597 | 9.492 | 9.559 | 439,095 | -0.01(-0.10%) |
Apr 16, 2018 | 9.444 | 9.587 | 9.406 | 9.568 | 1,545,067 | +0.11(+1.11%) |
Apr 13, 2018 | 9.530 | 9.530 | 9.406 | 9.463 | 3,320,036 | -0.05(-0.50%) |
Apr 12, 2018 | 9.387 | 9.554 | 9.368 | 9.511 | 592,066 | +0.09(+0.91%) |
Apr 11, 2018 | 9.406 | 9.501 | 9.310 | 9.425 | 1,230,576 | +0.01(+0.10%) |
Apr 10, 2018 | 9.587 | 9.635 | 9.391 | 9.415 | 372,779 | -0.07(-0.71%) |
Apr 09, 2018 | 9.492 | 9.578 | 9.406 | 9.482 | 449,748 | +0.06(+0.61%) |
Apr 06, 2018 | 9.492 | 9.587 | 9.358 | 9.425 | 1,005,905 | -0.12(-1.30%) |
Apr 05, 2018 | 9.530 | 9.568 | 9.454 | 9.549 | 2,531,774 | +0.04(+0.40%) |
Apr 04, 2018 | 9.501 | 9.587 | 9.473 | 9.511 | 2,513,252 | -0.05(-0.50%) |
Apr 03, 2018 | 9.635 | 9.673 | 9.530 | 9.559 | 2,631,122 | -0.03(-0.30%) |
Apr 02, 2018 | 9.730 | 9.759 | 9.549 | 9.587 | 1,881,257 | -0.11(-1.08%) |
Mar 29, 2018 | 9.692 | 9.692 | 9.692 | 0 | -0.12(-1.26%) | |
Mar 28, 2018 | 9.941 | 9.950 | 9.740 | 9.816 | 957,166 | -0.09(-0.87%) |
Mar 27, 2018 | 9.807 | 10.02 | 9.721 | 9.902 | 1,243,005 | +0.14(+1.47%) |
Mar 26, 2018 | 9.788 | 9.845 | 9.559 | 9.759 | 2,788,555 | +0.03(+0.29%) |
Mar 23, 2018 | 9.855 | 9.902 | 9.711 | 9.730 | 930,727 | -0.15(-1.55%) |
Mar 22, 2018 | 9.931 | 10.03 | 9.855 | 9.883 | 1,066,663 | -0.09(-0.86%) |
Mar 21, 2018 | 9.845 | 10.04 | 9.845 | 9.969 | 828,068 | +0.12(+1.26%) |
Mar 20, 2018 | 9.759 | 10.04 | 9.759 | 9.845 | 2,238,710 | +0.03(+0.29%) |
Mar 19, 2018 | 9.721 | 9.855 | 9.664 | 9.816 | 2,080,140 | +0.04(+0.39%) |
Mar 16, 2018 | 9.759 | 9.883 | 9.530 | 9.778 | 10,368,719 | +0.00(+0.00%) |
Mar 15, 2018 | 9.998 | 10.06 | 9.654 | 9.778 | 4,278,903 | -0.24(-2.38%) |
Mar 14, 2018 | 10.07 | 10.26 | 9.955 | 10.02 | 6,410,481 | +0.01(+0.09%) |
Mar 13, 2018 | 10.06 | 10.26 | 9.797 | 10.01 | 3,038,587 | -0.01(-0.09%) |
Mar 12, 2018 | 10.08 | 10.23 | 9.998 | 10.02 | 2,223,278 | +0.02(+0.19%) |
Mar 09, 2018 | 9.845 | 10.13 | 9.797 | 9.998 | 1,557,168 | +0.23(+2.35%) |
Mar 08, 2018 | 9.721 | 9.845 | 9.683 | 9.769 | 1,167,444 | +0.08(+0.79%) |
Mar 07, 2018 | 9.740 | 9.415 | 9.692 | 1,162,442 | +0.02(+0.20%) | |
Mar 06, 2018 | 9.664 | 9.740 | 9.539 | 9.673 | 1,339,776 | -0.04(-0.39%) |
Mar 05, 2018 | 9.243 | 9.797 | 9.243 | 9.711 | 2,661,400 | +0.40(+4.31%) |
Mar 02, 2018 | 9.348 | 9.539 | 9.224 | 9.310 | 579,989 | +0.01(+0.10%) |
Mar 01, 2018 | 9.291 | 9.348 | 9.215 | 9.301 | 720,853 | +0.10(+1.04%) |
Feb 28, 2018 | 9.224 | 9.310 | 9.138 | 9.205 | 491,992 | +0.01(+0.10%) |
Feb 27, 2018 | 9.253 | 9.320 | 9.167 | 9.196 | 231,953 | -0.10(-1.03%) |
Feb 26, 2018 | 9.310 | 9.399 | 9.253 | 9.291 | 209,447 | -0.01(-0.10%) |
Feb 23, 2018 | 9.196 | 9.329 | 9.186 | 9.301 | 360,601 | +0.11(+1.25%) |
Feb 22, 2018 | 9.186 | 456,905 | +0.15(+1.69%) | |||
Feb 21, 2018 | 9.167 | 9.310 | 9.005 | 9.033 | 729,950 | -0.15(-1.66%) |
Feb 20, 2018 | 9.272 | 9.282 | 9.052 | 9.186 | 486,105 | -0.05(-0.52%) |
Feb 16, 2018 | 9.234 | 9.234 | 9.234 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 9.091 | 9.224 | 8.861 | 9.205 | 603,000 | +0.23(+2.55%) |
Feb 14, 2018 | 9.072 | 9.072 | 8.900 | 8.976 | 447,909 | -0.07(-0.74%) |
Feb 13, 2018 | 9.005 | 9.205 | 8.986 | 9.043 | 612,247 | +0.03(+0.32%) |
Feb 12, 2018 | 8.947 | 9.062 | 8.852 | 9.014 | 282,512 | +0.07(+0.75%) |
Feb 09, 2018 | 9.062 | 9.072 | 8.928 | 8.947 | 534,939 | -0.02(-0.21%) |
Feb 08, 2018 | 8.967 | 9.062 | 8.919 | 8.967 | 496,957 | -0.01(-0.11%) |
Feb 07, 2018 | 8.976 | 9.110 | 8.804 | 8.976 | 1,055,052 | +0.32(+3.64%) |
Feb 06, 2018 | 8.460 | 8.728 | 8.460 | 8.661 | 326,955 | +0.00(+0.00%) |
Feb 05, 2018 | 8.967 | 9.024 | 8.518 | 8.661 | 383,489 | -0.38(-4.22%) |
Feb 02, 2018 | 8.909 | 9.091 | 8.785 | 9.043 | 354,780 | +0.15(+1.72%) |
Feb 01, 2018 | 8.480 | 8.938 | 8.470 | 8.890 | 668,231 | +0.33(+3.91%) |
Jan 31, 2018 | 8.795 | 8.861 | 8.260 | 8.556 | 1,079,630 | -0.26(-2.93%) |
Jan 30, 2018 | 8.976 | 8.976 | 8.833 | 8.814 | 518,945 | -0.20(-2.22%) |
Jan 29, 2018 | 9.072 | 9.095 | 8.995 | 9.014 | 411,683 | -0.02(-0.21%) |
Jan 26, 2018 | 9.167 | 9.226 | 8.944 | 9.033 | 203,662 | -0.13(-1.46%) |
Jan 25, 2018 | 9.253 | 9.310 | 9.148 | 9.167 | 156,574 | -0.13(-1.44%) |
Jan 24, 2018 | 9.310 | 9.348 | 9.272 | 9.301 | 551,600 | +0.00(+0.00%) |
Jan 23, 2018 | 9.253 | 9.358 | 9.167 | 9.301 | 894,141 | +0.03(+0.31%) |
Jan 22, 2018 | 9.196 | 9.310 | 9.167 | 9.272 | 240,322 | +0.01(+0.10%) |
Jan 19, 2018 | 9.196 | 9.282 | 9.129 | 9.263 | 379,768 | +0.07(+0.73%) |
Jan 18, 2018 | 9.243 | 9.397 | 9.196 | 9.196 | 166,131 | -0.11(-1.13%) |
Jan 17, 2018 | 9.358 | 9.387 | 9.282 | 9.301 | 562,865 | -0.01(-0.10%) |
Jan 16, 2018 | 9.282 | 9.377 | 9.253 | 9.310 | 269,577 | +0.03(+0.31%) |
Jan 12, 2018 | 9.282 | 9.282 | 9.282 | 0 | -0.18(-1.92%) | |
Jan 11, 2018 | 9.549 | 9.549 | 9.425 | 9.463 | 114,182 | -0.07(-0.70%) |
Jan 10, 2018 | 9.463 | 9.578 | 9.368 | 9.530 | 332,141 | +0.06(+0.60%) |
Jan 09, 2018 | 9.501 | 9.520 | 9.406 | 9.473 | 264,561 | +0.00(+0.00%) |
Jan 08, 2018 | 9.597 | 9.597 | 9.415 | 9.473 | 248,758 | -0.06(-0.60%) |
Jan 05, 2018 | 9.549 | 9.625 | 9.358 | 9.530 | 468,748 | -0.06(-0.60%) |
Jan 04, 2018 | 9.539 | 9.597 | 9.482 | 9.587 | 748,284 | +0.02(+0.20%) |
Jan 03, 2018 | 9.530 | 9.578 | 9.406 | 9.568 | 569,075 | +0.00(+0.00%) |
Jan 02, 2018 | 9.587 | 9.625 | 9.482 | 9.568 | 610,644 | -0.05(-0.50%) |
Dec 29, 2017 | 9.616 | 9.616 | 9.616 | 0 | +0.16(+1.72%) | |
Dec 28, 2017 | 9.415 | 9.482 | 9.368 | 9.454 | 332,864 | -0.01(-0.10%) |
Dec 27, 2017 | 9.396 | 9.473 | 9.358 | 9.463 | 391,736 | +0.14(+1.54%) |
Dec 26, 2017 | 9.243 | 9.344 | 9.243 | 9.320 | 437,461 | +0.03(+0.31%) |
Dec 22, 2017 | 9.310 | 9.348 | 9.234 | 9.291 | 454,537 | +0.03(+0.31%) |
Dec 21, 2017 | 9.167 | 9.320 | 9.167 | 9.263 | 595,646 | -0.01(-0.10%) |
Dec 20, 2017 | 9.148 | 9.310 | 9.081 | 9.272 | 530,973 | +0.03(+0.31%) |
Dec 19, 2017 | 9.052 | 9.301 | 9.052 | 9.243 | 1,404,574 | +0.08(+0.83%) |
Dec 18, 2017 | 9.129 | 9.272 | 9.119 | 9.167 | 122,880 | +0.07(+0.73%) |
Dec 15, 2017 | 9.081 | 9.119 | 9.072 | 9.100 | 413,155 | +0.05(+0.53%) |
Dec 14, 2017 | 9.043 | 9.091 | 8.986 | 9.052 | 687,891 | +0.03(+0.32%) |
Dec 13, 2017 | 8.995 | 9.072 | 8.957 | 9.024 | 86,938 | +0.00(+0.00%) |
Dec 12, 2017 | 8.947 | 9.033 | 8.900 | 9.024 | 145,348 | +0.02(+0.21%) |
Dec 11, 2017 | 8.919 | 9.024 | 8.909 | 9.005 | 217,921 | +0.03(+0.32%) |
Dec 08, 2017 | 8.900 | 9.091 | 8.900 | 8.976 | 425,554 | +0.11(+1.29%) |
Dec 07, 2017 | 9.100 | 9.119 | 8.776 | 8.861 | 372,781 | -0.18(-2.01%) |
Dec 06, 2017 | 9.110 | 9.110 | 8.804 | 9.043 | 339,563 | -0.08(-0.84%) |
Dec 05, 2017 | 9.358 | 9.358 | 9.119 | 9.119 | 208,075 | -0.19(-2.05%) |
Dec 04, 2017 | 9.625 | 9.625 | 9.310 | 9.310 | 279,921 | -0.26(-2.69%) |