Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.670 | 8.445 | 8.560 | 616,880 | +0.29(+3.51%) | |
Jun 28, 2018 | 8.370 | 8.420 | 8.270 | 8.270 | 247,541 | -0.15(-1.78%) |
Jun 27, 2018 | 8.430 | 8.540 | 8.330 | 8.420 | 371,452 | +0.02(+0.24%) |
Jun 26, 2018 | 8.460 | 8.540 | 8.400 | 8.400 | 449,168 | -0.09(-1.06%) |
Jun 25, 2018 | 8.290 | 8.490 | 8.290 | 8.490 | 405,854 | +0.09(+1.07%) |
Jun 22, 2018 | 8.340 | 8.430 | 8.220 | 8.400 | 710,984 | +0.10(+1.20%) |
Jun 21, 2018 | 8.360 | 8.380 | 8.275 | 8.300 | 320,609 | -0.03(-0.36%) |
Jun 20, 2018 | 8.220 | 8.340 | 8.150 | 8.330 | 271,648 | +0.19(+2.33%) |
Jun 19, 2018 | 8.110 | 8.260 | 8.100 | 8.140 | 550,000 | -0.02(-0.25%) |
Jun 18, 2018 | 7.910 | 8.160 | 7.890 | 8.160 | 284,382 | +0.23(+2.90%) |
Jun 15, 2018 | 7.940 | 7.800 | 7.930 | 1,789,944 | +0.13(+1.67%) | |
Jun 14, 2018 | 7.820 | 7.950 | 7.740 | 7.800 | 378,012 | -0.03(-0.38%) |
Jun 13, 2018 | 7.910 | 7.960 | 7.740 | 7.830 | 331,817 | -0.06(-0.76%) |
Jun 12, 2018 | 7.750 | 7.910 | 7.750 | 7.890 | 348,313 | +0.09(+1.15%) |
Jun 11, 2018 | 7.800 | 7.865 | 7.710 | 7.800 | 338,123 | -0.07(-0.89%) |
Jun 08, 2018 | 8.020 | 8.100 | 7.840 | 7.870 | 329,176 | -0.15(-1.87%) |
Jun 07, 2018 | 8.010 | 8.140 | 7.935 | 8.020 | 435,575 | -0.04(-0.50%) |
Jun 06, 2018 | 8.040 | 8.060 | 359,657 | -0.14(-1.71%) | ||
Jun 05, 2018 | 8.430 | 8.480 | 8.180 | 8.200 | 459,755 | -0.22(-2.61%) |
Jun 04, 2018 | 8.490 | 8.540 | 8.380 | 8.420 | 525,561 | -0.01(-0.12%) |
Jun 01, 2018 | 8.070 | 8.490 | 7.930 | 8.430 | 1,243,277 | +0.69(+8.91%) |
May 31, 2018 | 7.870 | 7.870 | 7.695 | 7.740 | 937,663 | -0.09(-1.15%) |
May 30, 2018 | 7.780 | 7.880 | 7.700 | 7.830 | 554,568 | +0.05(+0.64%) |
May 29, 2018 | 7.810 | 7.890 | 7.700 | 7.780 | 635,511 | -0.10(-1.27%) |
May 25, 2018 | 7.880 | 7.880 | 7.880 | 0 | -0.02(-0.25%) | |
May 24, 2018 | 7.960 | 7.960 | 7.820 | 7.900 | 276,456 | -0.05(-0.63%) |
May 23, 2018 | 7.740 | 7.955 | 7.670 | 7.950 | 396,148 | +0.25(+3.25%) |
May 22, 2018 | 7.670 | 7.770 | 7.600 | 7.700 | 351,196 | +0.05(+0.65%) |
May 21, 2018 | 7.660 | 7.770 | 7.574 | 7.650 | 395,339 | +0.05(+0.66%) |
May 18, 2018 | 7.520 | 7.630 | 7.390 | 7.600 | 1,657,095 | +0.16(+2.15%) |
May 17, 2018 | 7.650 | 7.750 | 7.370 | 7.440 | 611,139 | -0.25(-3.25%) |
May 16, 2018 | 7.640 | 7.770 | 7.541 | 7.690 | 532,285 | +0.10(+1.32%) |
May 15, 2018 | 7.500 | 7.660 | 7.390 | 7.590 | 682,473 | +0.08(+1.07%) |
May 14, 2018 | 7.740 | 7.780 | 7.510 | 7.510 | 505,444 | -0.26(-3.35%) |
May 11, 2018 | 7.740 | 7.890 | 7.710 | 7.770 | 214,447 | -0.01(-0.13%) |
May 10, 2018 | 7.820 | 7.820 | 7.700 | 7.780 | 196,393 | -0.02(-0.26%) |
May 09, 2018 | 7.690 | 7.870 | 7.690 | 7.800 | 238,373 | +0.08(+1.04%) |
May 08, 2018 | 7.960 | 7.984 | 7.680 | 7.720 | 421,578 | -0.20(-2.53%) |
May 07, 2018 | 7.850 | 7.990 | 7.750 | 7.920 | 268,470 | +0.08(+1.02%) |
May 04, 2018 | 7.730 | 7.880 | 7.700 | 7.840 | 227,643 | +0.09(+1.16%) |
May 03, 2018 | 7.910 | 8.020 | 7.620 | 7.750 | 467,036 | -0.21(-2.64%) |
May 02, 2018 | 7.910 | 8.100 | 7.550 | 7.960 | 557,253 | +0.20(+2.58%) |
May 01, 2018 | 7.800 | 7.850 | 7.610 | 7.760 | 407,992 | -0.02(-0.26%) |
Apr 30, 2018 | 7.830 | 7.900 | 7.760 | 7.780 | 369,063 | -0.04(-0.51%) |
Apr 27, 2018 | 7.620 | 7.870 | 7.530 | 7.820 | 373,051 | +0.22(+2.89%) |
Apr 26, 2018 | 7.540 | 7.710 | 7.510 | 7.600 | 365,683 | +0.05(+0.66%) |
Apr 25, 2018 | 7.530 | 7.590 | 7.425 | 7.550 | 332,353 | +0.02(+0.27%) |
Apr 24, 2018 | 7.620 | 7.630 | 7.450 | 7.530 | 491,669 | -0.06(-0.79%) |
Apr 23, 2018 | 7.670 | 7.680 | 7.530 | 7.590 | 338,134 | -0.05(-0.65%) |
Apr 20, 2018 | 7.570 | 7.730 | 7.560 | 7.640 | 349,168 | -0.03(-0.39%) |
Apr 19, 2018 | 7.690 | 7.760 | 7.535 | 7.670 | 277,851 | -0.10(-1.29%) |
Apr 18, 2018 | 7.860 | 7.883 | 7.770 | 7.770 | 257,306 | -0.05(-0.64%) |
Apr 17, 2018 | 7.810 | 7.970 | 7.805 | 7.820 | 426,271 | -0.02(-0.26%) |
Apr 16, 2018 | 7.680 | 7.910 | 7.680 | 7.840 | 303,426 | +0.14(+1.82%) |
Apr 13, 2018 | 7.750 | 7.750 | 7.560 | 7.700 | 347,201 | -0.01(-0.13%) |
Apr 12, 2018 | 7.730 | 7.780 | 7.640 | 7.710 | 455,867 | -0.06(-0.77%) |
Apr 11, 2018 | 7.590 | 7.800 | 7.590 | 7.770 | 429,220 | +0.13(+1.70%) |
Apr 10, 2018 | 7.650 | 7.683 | 7.580 | 7.640 | 744,087 | +0.03(+0.39%) |
Apr 09, 2018 | 7.430 | 7.700 | 7.080 | 7.610 | 1,247,371 | -0.64(-7.76%) |
Apr 06, 2018 | 8.320 | 8.450 | 8.220 | 8.250 | 377,977 | -0.10(-1.20%) |
Apr 05, 2018 | 8.440 | 8.440 | 8.270 | 8.350 | 259,902 | -0.06(-0.71%) |
Apr 04, 2018 | 8.250 | 8.465 | 8.240 | 8.410 | 336,543 | +0.13(+1.57%) |
Apr 03, 2018 | 8.200 | 8.400 | 8.130 | 8.280 | 507,604 | +0.06(+0.73%) |