Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.330 | 7.330 | 7.330 | 0 | +0.21(+2.95%) | |
Jun 28, 2018 | 7.280 | 7.280 | 7.020 | 7.120 | 2,501,487 | -0.23(-3.13%) |
Jun 27, 2018 | 7.510 | 7.580 | 7.300 | 7.350 | 2,999,169 | -0.20(-2.65%) |
Jun 26, 2018 | 7.660 | 7.670 | 7.475 | 7.550 | 2,163,435 | -0.09(-1.18%) |
Jun 25, 2018 | 7.930 | 7.940 | 7.610 | 7.640 | 2,251,656 | -0.51(-6.26%) |
Jun 22, 2018 | 8.010 | 8.180 | 8.000 | 8.150 | 1,429,769 | +0.19(+2.39%) |
Jun 21, 2018 | 8.140 | 8.140 | 7.900 | 7.960 | 1,660,137 | -0.20(-2.45%) |
Jun 20, 2018 | 8.360 | 8.360 | 8.150 | 8.160 | 1,210,112 | -0.12(-1.45%) |
Jun 19, 2018 | 8.360 | 8.385 | 8.170 | 8.280 | 1,716,321 | -0.28(-3.27%) |
Jun 18, 2018 | 8.300 | 8.600 | 8.270 | 8.560 | 902,681 | +0.18(+2.15%) |
Jun 15, 2018 | 8.740 | 8.210 | 8.380 | 2,376,419 | -0.36(-4.12%) | |
Jun 14, 2018 | 8.780 | 8.860 | 8.680 | 8.740 | 1,364,733 | -0.06(-0.68%) |
Jun 13, 2018 | 8.680 | 8.885 | 8.650 | 8.800 | 1,210,802 | +0.11(+1.27%) |
Jun 12, 2018 | 8.590 | 8.690 | 8.540 | 8.690 | 1,378,268 | +0.09(+1.05%) |
Jun 11, 2018 | 8.700 | 8.835 | 8.600 | 8.600 | 1,468,285 | -0.18(-2.05%) |
Jun 08, 2018 | 8.990 | 8.990 | 8.730 | 8.780 | 1,157,670 | -0.11(-1.24%) |
Jun 07, 2018 | 9.240 | 9.330 | 8.785 | 8.890 | 2,367,632 | -0.25(-2.74%) |
Jun 06, 2018 | 9.170 | 9.140 | 2,661,794 | +0.52(+6.03%) | ||
Jun 05, 2018 | 8.470 | 8.890 | 8.450 | 8.620 | 3,087,178 | +0.26(+3.11%) |
Jun 04, 2018 | 8.430 | 8.460 | 8.320 | 8.360 | 1,312,851 | +0.03(+0.36%) |
Jun 01, 2018 | 8.420 | 8.450 | 8.260 | 8.330 | 1,686,572 | +0.00(+0.00%) |
May 31, 2018 | 8.420 | 8.520 | 8.220 | 8.330 | 1,667,600 | -0.10(-1.19%) |
May 30, 2018 | 8.370 | 8.440 | 8.220 | 8.430 | 1,706,414 | +0.13(+1.57%) |
May 29, 2018 | 8.510 | 8.690 | 8.290 | 8.300 | 1,650,233 | -0.15(-1.78%) |
May 28, 2018 | 8.560 | 8.670 | 8.450 | 8.450 | 673,819 | -0.13(-1.52%) |
May 25, 2018 | 8.850 | 8.870 | 8.500 | 8.580 | 1,871,456 | -0.28(-3.16%) |
May 24, 2018 | 8.980 | 9.030 | 8.800 | 8.860 | 2,467,757 | -0.17(-1.88%) |
May 23, 2018 | 9.200 | 9.200 | 8.900 | 9.030 | 1,840,204 | -0.30(-3.22%) |
May 22, 2018 | 9.630 | 9.700 | 9.300 | 9.330 | 2,125,351 | -0.06(-0.64%) |
May 18, 2018 | 9.390 | 9.390 | 9.390 | 0 | -0.02(-0.21%) | |
May 17, 2018 | 9.510 | 9.670 | 9.390 | 9.410 | 1,158,963 | -0.07(-0.74%) |
May 16, 2018 | 9.330 | 9.680 | 9.330 | 9.480 | 1,336,331 | +0.18(+1.94%) |
May 15, 2018 | 9.380 | 9.380 | 9.210 | 9.300 | 1,558,404 | -0.24(-2.52%) |
May 14, 2018 | 9.460 | 9.740 | 9.400 | 9.540 | 1,308,761 | -0.02(-0.21%) |
May 11, 2018 | 9.450 | 9.650 | 9.340 | 9.560 | 1,650,602 | +0.26(+2.80%) |
May 10, 2018 | 9.110 | 9.370 | 9.080 | 9.300 | 2,407,564 | +0.32(+3.56%) |
May 09, 2018 | 8.850 | 9.010 | 8.820 | 8.980 | 2,464,990 | +0.19(+2.16%) |
May 08, 2018 | 8.960 | 9.020 | 8.750 | 8.790 | 1,945,395 | -0.22(-2.44%) |
May 07, 2018 | 9.040 | 9.300 | 8.930 | 9.010 | 1,994,537 | -0.01(-0.11%) |
May 04, 2018 | 8.850 | 9.080 | 8.850 | 9.020 | 988,274 | +0.03(+0.33%) |
May 03, 2018 | 9.000 | 9.210 | 8.910 | 8.990 | 2,821,094 | +0.14(+1.58%) |
May 02, 2018 | 8.930 | 9.015 | 8.760 | 8.850 | 1,797,572 | +0.12(+1.37%) |
May 01, 2018 | 8.860 | 8.890 | 8.550 | 8.730 | 1,856,123 | -0.24(-2.68%) |
Apr 30, 2018 | 8.990 | 9.190 | 8.910 | 8.970 | 1,996,233 | -0.02(-0.22%) |
Apr 27, 2018 | 9.000 | 9.090 | 8.860 | 8.990 | 1,196,207 | -0.12(-1.32%) |
Apr 26, 2018 | 9.050 | 9.190 | 8.940 | 9.110 | 1,084,221 | +0.13(+1.45%) |
Apr 25, 2018 | 9.090 | 9.165 | 8.850 | 8.980 | 1,149,822 | -0.16(-1.75%) |
Apr 24, 2018 | 9.360 | 9.370 | 8.990 | 9.140 | 1,158,018 | +0.05(+0.55%) |
Apr 23, 2018 | 9.250 | 9.400 | 9.050 | 9.090 | 1,484,463 | -0.30(-3.19%) |
Apr 20, 2018 | 9.410 | 9.490 | 9.310 | 9.390 | 921,613 | -0.01(-0.11%) |
Apr 19, 2018 | 9.460 | 9.540 | 9.280 | 9.400 | 1,999,296 | -0.14(-1.47%) |
Apr 18, 2018 | 9.190 | 9.720 | 9.150 | 9.540 | 2,389,033 | +0.63(+7.07%) |
Apr 17, 2018 | 8.770 | 8.950 | 8.580 | 8.910 | 1,681,441 | -0.05(-0.56%) |
Apr 16, 2018 | 9.260 | 9.260 | 8.930 | 8.960 | 1,500,321 | -0.11(-1.21%) |
Apr 13, 2018 | 9.090 | 9.130 | 8.820 | 9.070 | 1,795,349 | +0.10(+1.11%) |
Apr 12, 2018 | 8.970 | 9.030 | 8.860 | 8.970 | 1,099,917 | -0.16(-1.75%) |
Apr 11, 2018 | 9.280 | 9.325 | 9.090 | 9.130 | 1,656,205 | -0.16(-1.72%) |
Apr 10, 2018 | 9.160 | 9.460 | 9.080 | 9.290 | 1,991,274 | +0.43(+4.85%) |
Apr 09, 2018 | 8.890 | 8.940 | 8.590 | 8.860 | 1,609,719 | +0.07(+0.80%) |
Apr 06, 2018 | 8.790 | 1,285,295 | -0.26(-2.87%) | |||
Apr 05, 2018 | 8.630 | 9.060 | 8.620 | 9.050 | 1,723,398 | +0.50(+5.85%) |
Apr 04, 2018 | 8.490 | 8.600 | 8.360 | 8.550 | 2,509,370 | -0.24(-2.73%) |
Apr 03, 2018 | 8.910 | 9.010 | 8.650 | 8.790 | 1,901,305 | -0.04(-0.45%) |