Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.035 | 8.330 | 7.986 | 8.330 | 17,371 | +0.12(+1.52%) |
Jun 28, 2018 | 8.370 | 8.568 | 8.206 | 8.206 | 4,982 | +0.06(+0.76%) |
Jun 27, 2018 | 8.134 | 8.183 | 8.134 | 8.144 | 12,974 | -0.02(-0.24%) |
Jun 26, 2018 | 8.104 | 8.360 | 8.104 | 8.163 | 5,202 | -0.12(-1.43%) |
Jun 25, 2018 | 8.173 | 8.282 | 7.937 | 8.282 | 13,229 | +0.44(+5.66%) |
Jun 22, 2018 | 7.838 | 7.838 | 7.838 | 7.838 | 1,636 | +0.20(+2.58%) |
Jun 20, 2018 | 7.641 | 7.641 | 7.641 | 145 | -0.04(-0.51%) | |
Jun 19, 2018 | 7.690 | 7.690 | 7.680 | 7.680 | 2,190 | +0.04(+0.52%) |
Jun 18, 2018 | 7.651 | 7.748 | 7.618 | 7.641 | 4,823 | +0.15(+1.97%) |
Jun 15, 2018 | 7.542 | 7.542 | 7.493 | 7.493 | 873 | +0.00(+0.00%) |
Jun 14, 2018 | 7.475 | 7.582 | 7.355 | 7.493 | 17,185 | +0.23(+3.12%) |
Jun 13, 2018 | 7.296 | 7.296 | 7.266 | 7.266 | 4,421 | -0.06(-0.87%) |
Jun 12, 2018 | 7.177 | 7.414 | 7.177 | 7.330 | 3,552 | +0.19(+2.69%) |
Jun 11, 2018 | 7.237 | 7.237 | 7.138 | 7.138 | 6,573 | -0.07(-0.93%) |
Jun 08, 2018 | 7.315 | 7.315 | 7.205 | 7.205 | 1,310 | +0.02(+0.29%) |
Jun 07, 2018 | 7.227 | 7.325 | 7.179 | 7.184 | 2,987 | -0.06(-0.87%) |
Jun 06, 2018 | 7.246 | 7.246 | 7,198 | -0.52(-6.73%) | ||
Jun 05, 2018 | 7.654 | 7.779 | 7.654 | 7.769 | 1,811 | +0.23(+3.01%) |
Jun 04, 2018 | 7.542 | 7.542 | 7.542 | 7.542 | 168 | -0.06(-0.79%) |
Jun 01, 2018 | 7.606 | 7.606 | 7.602 | 7.602 | 772 | -0.24(-3.07%) |
May 31, 2018 | 7.700 | 8.024 | 7.700 | 7.843 | 2,471 | +0.17(+2.24%) |
May 30, 2018 | 7.838 | 7.940 | 7.661 | 7.672 | 6,276 | -0.64(-7.70%) |
May 29, 2018 | 8.154 | 8.311 | 8.154 | 8.311 | 2,107 | +0.83(+11.07%) |
May 25, 2018 | 7.483 | 7.483 | 7.483 | 0 | +0.18(+2.43%) | |
May 24, 2018 | 7.415 | 7.415 | 7.306 | 7.306 | 2,530 | -0.05(-0.67%) |
May 23, 2018 | 7.197 | 7.374 | 7.197 | 7.355 | 2,785 | +0.30(+4.28%) |
May 22, 2018 | 7.049 | 7.079 | 7.030 | 7.053 | 793 | -0.08(-1.19%) |
May 21, 2018 | 7.089 | 7.138 | 7.089 | 7.138 | 574 | -0.15(-2.03%) |
May 18, 2018 | 7.256 | 7.301 | 7.256 | 7.286 | 646 | +0.17(+2.35%) |
May 16, 2018 | 7.119 | 7.119 | 7.119 | 0 | -0.10(-1.37%) | |
May 15, 2018 | 7.148 | 7.256 | 7.089 | 7.217 | 1,541 | +0.18(+2.53%) |
May 14, 2018 | 7.040 | 7.040 | 7.040 | 7.040 | 1,361 | -0.01(-0.14%) |
May 11, 2018 | 7.059 | 7.059 | 7.049 | 7.049 | 222 | -0.22(-2.99%) |
May 10, 2018 | 7.138 | 7.266 | 7.138 | 7.266 | 1,410 | +0.03(+0.40%) |
May 09, 2018 | 7.591 | 7.591 | 7.238 | 7.238 | 1,922 | -0.38(-5.03%) |
May 08, 2018 | 7.641 | 7.708 | 7.621 | 7.621 | 1,463 | -0.23(-2.96%) |
May 07, 2018 | 7.854 | 7.854 | 7.854 | 7.854 | 195 | -0.33(-4.03%) |
May 04, 2018 | 8.183 | 8.183 | 8.183 | 8.183 | 167 | -0.02(-0.20%) |
May 03, 2018 | 8.469 | 8.617 | 8.183 | 8.199 | 5,680 | +0.59(+7.82%) |
Apr 27, 2018 | 7.604 | 7.604 | 7.604 | 0 | +0.01(+0.18%) | |
Apr 26, 2018 | 7.572 | 7.591 | 7.572 | 7.591 | 734 | -0.00(-0.01%) |
Apr 25, 2018 | 7.444 | 7.808 | 7.444 | 7.592 | 3,539 | +0.30(+4.05%) |
Apr 24, 2018 | 7.296 | 7.296 | 7.296 | 7.296 | 229 | -0.09(-1.16%) |
Apr 20, 2018 | 7.381 | 7.381 | 7.381 | 61 | -0.11(-1.49%) | |
Apr 19, 2018 | 7.582 | 7.582 | 7.493 | 7.493 | 1,357 | -0.07(-0.91%) |
Apr 18, 2018 | 7.562 | 7.562 | 7.552 | 7.562 | 472 | -0.11(-1.41%) |
Apr 17, 2018 | 7.542 | 7.670 | 7.542 | 7.670 | 1,704 | -0.05(-0.64%) |
Apr 16, 2018 | 7.666 | 7.720 | 7.666 | 7.720 | 420 | +0.03(+0.45%) |
Apr 13, 2018 | 7.345 | 7.715 | 7.345 | 7.685 | 844 | +0.29(+3.87%) |
Apr 12, 2018 | 7.399 | 7.399 | 7.399 | 7.399 | 385 | -0.34(-4.40%) |
Apr 11, 2018 | 7.739 | 7.770 | 7.739 | 7.739 | 520 | +0.18(+2.35%) |
Apr 10, 2018 | 7.562 | 7.710 | 7.523 | 7.562 | 4,183 | -0.05(-0.65%) |
Apr 09, 2018 | 7.858 | 7.858 | 7.611 | 7.611 | 645 | -0.51(-6.32%) |
Apr 06, 2018 | 7.864 | 8.125 | 7.826 | 8.125 | 2,262 | +0.63(+8.43%) |
Apr 05, 2018 | 7.483 | 7.577 | 7.483 | 7.493 | 8,174 | -0.27(-3.43%) |
Apr 04, 2018 | 8.538 | 8.538 | 7.759 | 7.759 | 6,678 | -0.37(-4.61%) |
Apr 03, 2018 | 8.282 | 8.282 | 8.134 | 8.134 | 667 | -0.11(-1.32%) |