Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.433 | 8.274 | 8.284 | 707,018 | +0.00(+0.00%) | |
Jun 28, 2018 | 8.255 | 8.327 | 8.197 | 8.284 | 922,990 | -0.02(-0.23%) |
Jun 27, 2018 | 8.554 | 8.612 | 8.274 | 8.303 | 801,479 | -0.22(-2.60%) |
Jun 26, 2018 | 8.380 | 8.573 | 8.274 | 8.525 | 1,270,216 | +0.16(+1.96%) |
Jun 25, 2018 | 8.515 | 8.515 | 8.216 | 8.361 | 1,143,138 | -0.25(-2.91%) |
Jun 22, 2018 | 8.785 | 8.805 | 8.602 | 8.612 | 1,396,367 | -0.13(-1.43%) |
Jun 21, 2018 | 8.843 | 8.901 | 8.704 | 8.737 | 623,358 | -0.09(-0.98%) |
Jun 20, 2018 | 8.766 | 8.824 | 8.675 | 8.824 | 808,237 | +0.11(+1.22%) |
Jun 19, 2018 | 8.679 | 8.747 | 8.612 | 8.718 | 886,940 | -0.03(-0.33%) |
Jun 18, 2018 | 8.766 | 8.872 | 8.612 | 8.747 | 726,111 | -0.10(-1.09%) |
Jun 15, 2018 | 8.853 | 8.631 | 8.843 | 1,370,489 | +0.21(+2.46%) | |
Jun 14, 2018 | 8.660 | 8.699 | 8.583 | 8.631 | 655,773 | -0.01(-0.11%) |
Jun 13, 2018 | 8.679 | 8.776 | 8.602 | 8.641 | 829,885 | -0.04(-0.44%) |
Jun 12, 2018 | 8.718 | 8.752 | 8.573 | 8.679 | 826,052 | +0.00(+0.00%) |
Jun 11, 2018 | 8.776 | 8.872 | 8.670 | 8.679 | 1,110,320 | -0.09(-0.99%) |
Jun 08, 2018 | 8.872 | 8.901 | 8.708 | 8.766 | 924,595 | -0.18(-2.05%) |
Jun 07, 2018 | 9.046 | 9.046 | 8.882 | 8.949 | 943,320 | -0.13(-1.38%) |
Jun 06, 2018 | 8.940 | 9.075 | 843,429 | +0.03(+0.32%) | ||
Jun 05, 2018 | 9.027 | 9.133 | 8.920 | 9.046 | 725,370 | +0.04(+0.43%) |
Jun 04, 2018 | 9.017 | 9.065 | 8.911 | 9.007 | 842,824 | +0.02(+0.21%) |
Jun 01, 2018 | 8.882 | 9.007 | 8.824 | 8.988 | 596,386 | +0.21(+2.42%) |
May 31, 2018 | 8.911 | 8.969 | 8.699 | 8.776 | 1,065,912 | -0.13(-1.41%) |
May 30, 2018 | 8.949 | 9.094 | 8.863 | 8.901 | 2,347,739 | +0.05(+0.54%) |
May 29, 2018 | 8.757 | 9.002 | 8.708 | 8.853 | 1,071,419 | +0.00(+0.00%) |
May 25, 2018 | 8.853 | 8.853 | 8.853 | 0 | +0.41(+4.79%) | |
May 24, 2018 | 8.448 | 8.506 | 8.361 | 8.448 | 441,064 | -0.03(-0.34%) |
May 23, 2018 | 8.351 | 8.506 | 8.351 | 8.477 | 631,633 | +0.02(+0.23%) |
May 22, 2018 | 8.535 | 8.718 | 8.458 | 8.458 | 811,395 | -0.02(-0.23%) |
May 21, 2018 | 8.506 | 8.612 | 8.390 | 8.477 | 624,680 | +0.09(+1.03%) |
May 18, 2018 | 8.496 | 8.496 | 8.303 | 8.390 | 772,459 | -0.15(-1.81%) |
May 17, 2018 | 8.477 | 8.583 | 8.438 | 8.544 | 776,044 | +0.05(+0.57%) |
May 16, 2018 | 8.351 | 8.525 | 8.351 | 8.496 | 610,555 | +0.18(+2.20%) |
May 15, 2018 | 8.380 | 8.400 | 8.197 | 8.313 | 1,070,262 | -0.13(-1.49%) |
May 14, 2018 | 8.409 | 8.535 | 8.390 | 8.438 | 694,489 | +0.12(+1.39%) |
May 11, 2018 | 8.351 | 8.467 | 8.284 | 8.323 | 758,689 | -0.05(-0.58%) |
May 10, 2018 | 8.294 | 8.390 | 8.274 | 8.371 | 782,895 | +0.11(+1.28%) |
May 09, 2018 | 8.197 | 8.308 | 8.149 | 8.265 | 718,083 | +0.07(+0.82%) |
May 08, 2018 | 8.091 | 8.197 | 8.024 | 8.197 | 1,169,366 | +0.11(+1.31%) |
May 07, 2018 | 8.303 | 8.409 | 8.081 | 8.091 | 1,348,143 | -0.19(-2.33%) |
May 04, 2018 | 8.130 | 8.323 | 8.120 | 8.284 | 1,201,211 | +0.16(+2.02%) |
May 03, 2018 | 8.159 | 8.284 | 8.062 | 8.120 | 1,606,839 | -0.09(-1.06%) |
May 02, 2018 | 8.216 | 8.332 | 8.173 | 8.207 | 1,065,264 | +0.00(+0.00%) |
May 01, 2018 | 7.956 | 8.226 | 7.898 | 8.207 | 1,843,662 | +0.22(+2.78%) |
Apr 30, 2018 | 8.120 | 8.149 | 7.985 | 7.985 | 2,174,162 | -0.16(-2.01%) |
Apr 27, 2018 | 8.149 | 8.638 | 7.966 | 8.149 | 4,112,008 | -0.65(-7.35%) |
Apr 26, 2018 | 8.593 | 8.853 | 8.544 | 8.795 | 1,052,675 | +0.29(+3.40%) |
Apr 25, 2018 | 8.747 | 8.824 | 8.380 | 8.506 | 2,198,387 | -0.31(-3.50%) |
Apr 24, 2018 | 9.287 | 9.393 | 8.805 | 8.814 | 1,569,032 | -0.40(-4.29%) |
Apr 23, 2018 | 9.412 | 9.624 | 9.162 | 9.210 | 767,424 | -0.17(-1.85%) |
Apr 20, 2018 | 9.364 | 9.586 | 9.335 | 9.383 | 616,815 | -0.02(-0.21%) |
Apr 19, 2018 | 9.653 | 9.779 | 9.345 | 9.403 | 821,802 | -0.42(-4.32%) |
Apr 18, 2018 | 10.04 | 10.06 | 9.740 | 9.827 | 429,087 | -0.18(-1.83%) |
Apr 17, 2018 | 9.981 | 10.11 | 9.890 | 10.01 | 516,683 | +0.13(+1.37%) |
Apr 16, 2018 | 9.866 | 9.928 | 9.682 | 9.875 | 809,964 | +0.12(+1.19%) |
Apr 13, 2018 | 9.885 | 9.923 | 9.711 | 9.759 | 573,419 | -0.09(-0.88%) |
Apr 12, 2018 | 9.644 | 9.952 | 9.605 | 9.846 | 1,528,608 | +0.29(+3.03%) |
Apr 11, 2018 | 9.499 | 9.702 | 9.475 | 9.557 | 874,000 | -0.03(-0.30%) |
Apr 10, 2018 | 9.383 | 9.682 | 9.306 | 9.586 | 755,477 | +0.43(+4.74%) |
Apr 09, 2018 | 9.306 | 9.538 | 9.142 | 9.152 | 740,969 | -0.03(-0.32%) |
Apr 06, 2018 | 9.335 | 9.528 | 9.104 | 9.181 | 717,219 | -0.29(-3.06%) |
Apr 05, 2018 | 9.653 | 9.653 | 9.404 | 9.470 | 504,897 | -0.08(-0.86%) |
Apr 04, 2018 | 9.412 | 9.567 | 8.998 | 9.552 | 583,021 | +0.14(+1.49%) |
Apr 03, 2018 | 9.412 | 9.461 | 9.239 | 9.412 | 750,958 | +0.12(+1.24%) |