Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.371 | 8.529 | 8.363 | 8.494 | 21,977,368 | +0.19(+2.26%) |
Jun 28, 2018 | 8.157 | 8.332 | 8.144 | 8.306 | 18,232,910 | +0.15(+1.82%) |
Jun 27, 2018 | 8.105 | 8.215 | 8.083 | 8.157 | 15,804,707 | -0.03(-0.32%) |
Jun 26, 2018 | 8.131 | 8.197 | 8.109 | 8.183 | 9,666,385 | +0.03(+0.43%) |
Jun 25, 2018 | 8.157 | 8.179 | 8.118 | 8.148 | 10,568,019 | -0.03(-0.43%) |
Jun 22, 2018 | 8.039 | 8.197 | 7.998 | 8.183 | 18,662,268 | +0.21(+2.69%) |
Jun 21, 2018 | 7.969 | 7.989 | 7.939 | 7.969 | 8,527,525 | +0.03(+0.39%) |
Jun 20, 2018 | 7.965 | 7.987 | 7.930 | 7.939 | 8,415,980 | -0.02(-0.22%) |
Jun 19, 2018 | 8.000 | 8.000 | 7.932 | 7.956 | 17,599,172 | -0.10(-1.30%) |
Jun 18, 2018 | 8.087 | 8.109 | 8.048 | 8.061 | 12,453,121 | -0.13(-1.55%) |
Jun 15, 2018 | 7.939 | 8.114 | 8.188 | 12,902,176 | +0.25(+3.14%) | |
Jun 14, 2018 | 8.083 | 8.083 | 7.934 | 7.939 | 12,635,477 | -0.09(-1.11%) |
Jun 13, 2018 | 8.104 | 8.147 | 8.023 | 8.028 | 11,250,243 | -0.08(-0.95%) |
Jun 12, 2018 | 8.019 | 8.130 | 8.008 | 8.104 | 8,751,911 | +0.11(+1.33%) |
Jun 11, 2018 | 7.989 | 8.023 | 7.951 | 7.998 | 6,032,014 | +0.01(+0.11%) |
Jun 08, 2018 | 7.925 | 8.019 | 7.917 | 7.989 | 8,475,707 | +0.07(+0.86%) |
Jun 07, 2018 | 7.989 | 8.019 | 7.917 | 7.921 | 7,088,915 | -0.07(-0.91%) |
Jun 06, 2018 | 7.994 | 7.994 | 7,522,240 | +0.16(+2.07%) | ||
Jun 05, 2018 | 7.806 | 7.844 | 7.757 | 7.831 | 7,115,782 | -0.03(-0.43%) |
Jun 04, 2018 | 7.836 | 7.874 | 7.827 | 7.866 | 5,559,599 | +0.06(+0.82%) |
Jun 01, 2018 | 7.793 | 7.823 | 7.770 | 7.802 | 7,137,946 | +0.04(+0.55%) |
May 31, 2018 | 7.755 | 7.810 | 7.746 | 7.759 | 13,608,832 | +0.02(+0.28%) |
May 30, 2018 | 7.704 | 7.738 | 7.642 | 7.738 | 11,800,348 | +0.06(+0.78%) |
May 29, 2018 | 7.699 | 7.725 | 7.627 | 7.678 | 14,661,874 | -0.14(-1.75%) |
May 25, 2018 | 7.814 | 7.814 | 7.814 | 0 | +0.03(+0.44%) | |
May 24, 2018 | 7.627 | 7.891 | 7.627 | 7.780 | 30,895,492 | +0.18(+2.41%) |
May 23, 2018 | 7.405 | 7.631 | 7.371 | 7.597 | 25,311,352 | +0.12(+1.66%) |
May 22, 2018 | 7.443 | 7.512 | 7.420 | 7.473 | 10,665,773 | +0.06(+0.75%) |
May 21, 2018 | 7.413 | 7.431 | 7.356 | 7.418 | 8,762,262 | +0.01(+0.17%) |
May 18, 2018 | 7.409 | 7.443 | 7.390 | 7.405 | 9,096,478 | +0.00(+0.00%) |
May 17, 2018 | 7.460 | 7.460 | 7.362 | 7.405 | 9,323,316 | -0.08(-1.08%) |
May 16, 2018 | 7.503 | 7.529 | 7.469 | 7.486 | 5,860,346 | +0.01(+0.17%) |
May 15, 2018 | 7.473 | 7.516 | 7.418 | 7.473 | 5,623,854 | -0.06(-0.74%) |
May 14, 2018 | 7.516 | 7.588 | 7.507 | 7.529 | 8,740,900 | +0.04(+0.51%) |
May 11, 2018 | 7.469 | 7.535 | 7.460 | 7.490 | 7,286,857 | +0.05(+0.63%) |
May 10, 2018 | 7.439 | 7.477 | 7.418 | 7.443 | 7,619,642 | -0.01(-0.11%) |
May 09, 2018 | 7.439 | 7.452 | 7.384 | 7.452 | 5,535,114 | +0.06(+0.87%) |
May 08, 2018 | 7.392 | 7.443 | 7.349 | 7.388 | 6,563,552 | -0.05(-0.69%) |
May 07, 2018 | 7.456 | 7.486 | 7.405 | 7.439 | 13,250,509 | -0.09(-1.25%) |
May 04, 2018 | 7.469 | 7.558 | 7.448 | 7.533 | 11,590,099 | -0.01(-0.11%) |
May 03, 2018 | 7.537 | 7.563 | 7.456 | 7.541 | 8,087,540 | -0.04(-0.51%) |
May 02, 2018 | 7.550 | 7.618 | 7.524 | 7.580 | 17,004,844 | +0.06(+0.74%) |
May 01, 2018 | 7.520 | 7.524 | 7.469 | 7.524 | 7,356,518 | -0.01(-0.17%) |
Apr 30, 2018 | 7.597 | 7.620 | 7.503 | 7.537 | 13,113,786 | +0.02(+0.28%) |
Apr 27, 2018 | 7.486 | 7.541 | 7.482 | 7.516 | 11,334,903 | +0.07(+0.92%) |
Apr 26, 2018 | 7.413 | 7.516 | 7.413 | 7.448 | 11,424,550 | +0.11(+1.45%) |
Apr 25, 2018 | 7.294 | 7.411 | 7.258 | 7.341 | 16,588,574 | +0.05(+0.70%) |
Apr 24, 2018 | 7.277 | 7.362 | 7.251 | 7.290 | 22,821,042 | -0.14(-1.89%) |
Apr 23, 2018 | 7.512 | 7.516 | 7.405 | 7.431 | 22,743,628 | +0.02(+0.29%) |
Apr 20, 2018 | 7.507 | 7.541 | 7.379 | 7.409 | 20,222,860 | +0.09(+1.16%) |
Apr 19, 2018 | 7.256 | 7.328 | 7.209 | 7.324 | 18,143,210 | +0.10(+1.42%) |
Apr 18, 2018 | 7.247 | 7.281 | 7.170 | 7.221 | 28,863,696 | +0.04(+0.59%) |
Apr 17, 2018 | 7.277 | 7.285 | 7.170 | 7.179 | 20,469,196 | -0.07(-0.94%) |
Apr 16, 2018 | 7.311 | 7.349 | 7.239 | 7.247 | 36,340,184 | +0.16(+2.23%) |
Apr 13, 2018 | 7.303 | 7.358 | 7.034 | 7.089 | 57,660,228 | -0.59(-7.72%) |
Apr 12, 2018 | 7.676 | 7.772 | 7.648 | 7.682 | 25,081,342 | +0.28(+3.80%) |
Apr 11, 2018 | 7.375 | 7.452 | 7.360 | 7.401 | 18,508,258 | +0.01(+0.17%) |
Apr 10, 2018 | 7.418 | 7.443 | 7.354 | 7.388 | 18,992,324 | +0.03(+0.35%) |
Apr 09, 2018 | 7.460 | 7.490 | 7.362 | 7.362 | 13,548,973 | -0.10(-1.31%) |
Apr 06, 2018 | 7.520 | 7.524 | 7.418 | 7.460 | 13,344,256 | -0.16(-2.13%) |
Apr 05, 2018 | 7.648 | 7.682 | 7.614 | 7.622 | 10,570,846 | +0.02(+0.22%) |
Apr 04, 2018 | 7.452 | 7.618 | 7.439 | 7.605 | 16,374,648 | +0.06(+0.85%) |
Apr 03, 2018 | 7.520 | 7.588 | 7.486 | 7.541 | 10,836,735 | +0.06(+0.74%) |