Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.250 | 8.450 | 8.100 | 8.300 | 340,348 | +0.10(+1.22%) |
Jun 28, 2018 | 8.150 | 8.300 | 7.900 | 8.200 | 517,770 | +0.00(+0.00%) |
Jun 27, 2018 | 8.400 | 8.400 | 8.175 | 8.200 | 289,023 | -0.15(-1.80%) |
Jun 26, 2018 | 8.750 | 8.750 | 8.300 | 8.350 | 251,280 | -0.30(-3.47%) |
Jun 25, 2018 | 8.150 | 8.750 | 8.150 | 8.650 | 538,589 | +0.25(+2.98%) |
Jun 22, 2018 | 8.300 | 8.600 | 8.050 | 8.400 | 969,977 | +0.20(+2.44%) |
Jun 21, 2018 | 8.450 | 8.500 | 8.075 | 8.200 | 458,370 | -0.20(-2.38%) |
Jun 20, 2018 | 8.300 | 8.500 | 7.900 | 8.400 | 512,681 | +0.05(+0.60%) |
Jun 19, 2018 | 8.150 | 8.350 | 8.000 | 8.350 | 647,061 | +0.10(+1.21%) |
Jun 18, 2018 | 9.200 | 9.200 | 7.950 | 8.250 | 1,681,110 | -1.65(-16.67%) |
Jun 15, 2018 | 10.00 | 9.450 | 9.900 | 1,481,887 | +0.45(+4.76%) | |
Jun 14, 2018 | 9.150 | 9.500 | 9.010 | 9.450 | 375,403 | +0.30(+3.28%) |
Jun 13, 2018 | 9.000 | 9.400 | 8.800 | 9.150 | 391,742 | +0.10(+1.10%) |
Jun 12, 2018 | 9.050 | 9.200 | 8.950 | 9.050 | 306,142 | +0.00(+0.00%) |
Jun 11, 2018 | 8.550 | 9.400 | 8.550 | 9.050 | 628,561 | +0.50(+5.85%) |
Jun 08, 2018 | 8.750 | 8.800 | 8.550 | 8.550 | 205,145 | -0.20(-2.29%) |
Jun 07, 2018 | 8.950 | 9.000 | 8.750 | 8.750 | 178,158 | -0.25(-2.78%) |
Jun 06, 2018 | 9.000 | 9.100 | 8.750 | 9.000 | 194,191 | +0.05(+0.56%) |
Jun 05, 2018 | 8.200 | 9.025 | 8.050 | 8.950 | 367,365 | +0.75(+9.15%) |
Jun 04, 2018 | 8.900 | 8.900 | 8.150 | 8.200 | 313,598 | -0.70(-7.87%) |
Jun 01, 2018 | 9.100 | 9.200 | 8.800 | 8.900 | 265,728 | -0.10(-1.11%) |
May 31, 2018 | 8.950 | 9.100 | 8.900 | 9.000 | 215,702 | +0.00(+0.00%) |
May 30, 2018 | 8.850 | 9.150 | 8.800 | 9.000 | 176,707 | +0.25(+2.86%) |
May 29, 2018 | 8.700 | 8.900 | 8.650 | 8.750 | 185,101 | -0.05(-0.57%) |
May 25, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.05(+0.57%) | |
May 24, 2018 | 8.650 | 8.800 | 8.500 | 8.750 | 173,241 | +0.05(+0.57%) |
May 23, 2018 | 8.650 | 8.900 | 8.650 | 8.700 | 267,733 | +0.10(+1.16%) |
May 22, 2018 | 8.650 | 8.750 | 8.600 | 8.600 | 190,865 | -0.05(-0.58%) |
May 21, 2018 | 9.200 | 9.300 | 8.650 | 8.650 | 260,477 | -0.50(-5.46%) |
May 18, 2018 | 9.200 | 9.300 | 9.050 | 9.150 | 211,733 | +0.00(+0.00%) |
May 17, 2018 | 9.400 | 9.450 | 9.000 | 9.150 | 246,284 | -0.30(-3.17%) |
May 16, 2018 | 9.300 | 9.450 | 9.250 | 9.450 | 272,706 | +0.20(+2.16%) |
May 15, 2018 | 9.300 | 9.400 | 9.200 | 9.250 | 262,572 | -0.10(-1.07%) |
May 14, 2018 | 8.950 | 9.450 | 8.900 | 9.350 | 346,421 | +0.45(+5.06%) |
May 11, 2018 | 8.650 | 9.000 | 8.550 | 8.900 | 382,780 | +0.20(+2.30%) |
May 10, 2018 | 8.900 | 8.900 | 8.650 | 8.700 | 205,968 | -0.20(-2.25%) |
May 09, 2018 | 8.550 | 8.900 | 8.400 | 8.900 | 252,154 | +0.40(+4.71%) |
May 08, 2018 | 8.700 | 8.700 | 8.425 | 8.500 | 199,313 | -0.15(-1.73%) |
May 07, 2018 | 8.450 | 8.850 | 8.450 | 8.650 | 270,508 | +0.15(+1.76%) |
May 04, 2018 | 8.300 | 8.600 | 8.300 | 8.500 | 163,787 | +0.15(+1.80%) |
May 03, 2018 | 8.500 | 8.500 | 8.250 | 8.350 | 183,890 | -0.15(-1.76%) |
May 02, 2018 | 8.250 | 8.550 | 8.200 | 8.500 | 247,775 | +0.20(+2.41%) |
May 01, 2018 | 8.250 | 8.350 | 8.050 | 8.300 | 203,720 | +0.00(+0.00%) |
Apr 30, 2018 | 8.750 | 8.750 | 8.125 | 8.300 | 444,129 | -0.35(-4.05%) |
Apr 27, 2018 | 7.750 | 8.700 | 7.700 | 8.650 | 441,016 | +0.95(+12.34%) |
Apr 26, 2018 | 7.250 | 7.700 | 7.200 | 7.700 | 245,710 | +0.45(+6.21%) |
Apr 25, 2018 | 7.100 | 7.400 | 7.075 | 7.250 | 219,828 | +0.15(+2.11%) |
Apr 24, 2018 | 7.200 | 7.300 | 7.050 | 7.100 | 225,475 | -0.10(-1.39%) |
Apr 23, 2018 | 7.200 | 7.450 | 7.100 | 7.200 | 229,940 | +0.05(+0.70%) |
Apr 20, 2018 | 7.100 | 7.300 | 7.050 | 7.150 | 165,718 | +0.05(+0.70%) |
Apr 19, 2018 | 7.300 | 7.500 | 7.050 | 7.100 | 273,850 | -0.20(-2.74%) |
Apr 18, 2018 | 7.900 | 7.900 | 7.100 | 7.300 | 521,336 | -0.55(-7.01%) |
Apr 17, 2018 | 7.750 | 8.050 | 7.625 | 7.850 | 320,034 | +0.10(+1.29%) |
Apr 16, 2018 | 7.600 | 7.850 | 7.450 | 7.750 | 174,484 | +0.20(+2.65%) |
Apr 13, 2018 | 7.600 | 7.600 | 7.350 | 7.550 | 181,287 | -0.05(-0.66%) |
Apr 12, 2018 | 7.450 | 7.650 | 7.350 | 7.600 | 242,409 | +0.20(+2.70%) |
Apr 11, 2018 | 7.300 | 7.600 | 7.250 | 7.400 | 181,510 | +0.10(+1.37%) |
Apr 10, 2018 | 7.250 | 7.550 | 7.174 | 7.300 | 357,553 | +0.10(+1.39%) |
Apr 09, 2018 | 7.200 | 7.350 | 7.100 | 7.200 | 210,542 | +0.10(+1.41%) |
Apr 06, 2018 | 7.500 | 7.500 | 7.050 | 7.100 | 209,096 | -0.40(-5.33%) |
Apr 05, 2018 | 7.650 | 7.650 | 7.350 | 7.500 | 300,820 | -0.05(-0.66%) |
Apr 04, 2018 | 6.950 | 7.650 | 6.950 | 7.550 | 313,003 | +0.55(+7.86%) |
Apr 03, 2018 | 7.000 | 7.150 | 6.750 | 7.000 | 236,358 | +0.10(+1.45%) |