Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.207 | 8.207 | 8.072 | 8.072 | 3,991 | -0.09(-1.12%) |
Jun 28, 2018 | 8.417 | 8.417 | 8.164 | 8.164 | 9,850 | -0.06(-0.78%) |
Jun 27, 2018 | 8.115 | 8.486 | 8.072 | 8.228 | 8,352 | +0.06(+0.72%) |
Jun 26, 2018 | 8.357 | 8.357 | 8.169 | 8.169 | 2,562 | -0.01(-0.16%) |
Jun 25, 2018 | 8.207 | 8.287 | 8.182 | 8.182 | 3,958 | -0.14(-1.65%) |
Jun 22, 2018 | 8.320 | 8.320 | 8.320 | 8.320 | 377 | +0.07(+0.85%) |
Jun 21, 2018 | 8.260 | 8.363 | 8.139 | 8.250 | 6,533 | -0.13(-1.57%) |
Jun 20, 2018 | 8.325 | 8.381 | 8.266 | 8.381 | 5,480 | +0.09(+1.09%) |
Jun 19, 2018 | 8.250 | 8.391 | 8.153 | 8.291 | 31,688 | -0.08(-0.92%) |
Jun 18, 2018 | 8.513 | 8.513 | 8.248 | 8.368 | 6,847 | -0.15(-1.71%) |
Jun 15, 2018 | 8.341 | 8.513 | 8.314 | 8.513 | 7,228 | -0.04(-0.44%) |
Jun 14, 2018 | 8.621 | 8.621 | 8.551 | 8.551 | 7,737 | -0.06(-0.69%) |
Jun 13, 2018 | 8.513 | 8.610 | 8.406 | 8.610 | 5,976 | +0.19(+2.30%) |
Jun 12, 2018 | 8.852 | 8.879 | 8.373 | 8.416 | 2,337 | -0.29(-3.28%) |
Jun 11, 2018 | 8.772 | 8.772 | 8.698 | 8.702 | 12,444 | +0.14(+1.68%) |
Jun 08, 2018 | 8.567 | 8.583 | 8.451 | 8.558 | 6,375 | +0.02(+0.21%) |
Jun 06, 2018 | 8.540 | 8.540 | 8.540 | 11 | +0.01(+0.06%) | |
Jun 05, 2018 | 8.745 | 8.745 | 8.535 | 8.535 | 1,750 | +0.05(+0.57%) |
Jun 04, 2018 | 8.486 | 8.486 | 8.486 | 8.486 | 196 | +0.03(+0.38%) |
Jun 01, 2018 | 8.556 | 8.556 | 8.454 | 8.454 | 912 | -0.04(-0.51%) |
May 30, 2018 | 8.497 | 8.497 | 8.497 | 85 | -0.06(-0.69%) | |
May 29, 2018 | 8.320 | 8.556 | 8.314 | 8.556 | 4,530 | +0.24(+2.85%) |
May 25, 2018 | 8.320 | 8.320 | 8.320 | 0 | -0.15(-1.78%) | |
May 24, 2018 | 8.460 | 8.470 | 8.460 | 8.470 | 551 | -0.01(-0.13%) |
May 23, 2018 | 8.616 | 8.664 | 8.465 | 8.481 | 2,603 | +0.00(+0.00%) |
May 22, 2018 | 8.443 | 8.610 | 8.365 | 8.481 | 5,056 | +0.09(+1.03%) |
May 21, 2018 | 8.395 | 8.395 | 8.395 | 8.395 | 280 | -0.02(-0.19%) |
May 18, 2018 | 8.427 | 8.438 | 8.411 | 8.411 | 4,225 | -0.03(-0.38%) |
May 17, 2018 | 8.282 | 8.466 | 8.282 | 8.443 | 2,285 | +0.12(+1.49%) |
May 16, 2018 | 8.287 | 8.320 | 8.287 | 8.320 | 24,350 | -0.02(-0.26%) |
May 15, 2018 | 8.277 | 8.341 | 8.277 | 8.341 | 14,568 | -0.04(-0.51%) |
May 14, 2018 | 8.266 | 8.384 | 8.266 | 8.384 | 5,684 | +0.21(+2.57%) |
May 11, 2018 | 8.422 | 8.422 | 8.174 | 8.174 | 7,442 | +0.02(+0.26%) |
May 10, 2018 | 8.260 | 8.260 | 8.153 | 8.153 | 886 | -0.06(-0.72%) |
May 09, 2018 | 8.233 | 8.233 | 8.180 | 8.212 | 1,531 | -0.05(-0.59%) |
May 08, 2018 | 8.061 | 8.260 | 8.061 | 8.260 | 2,861 | +0.12(+1.52%) |
May 07, 2018 | 8.363 | 8.363 | 8.137 | 8.137 | 618 | -0.29(-3.39%) |
May 04, 2018 | 8.395 | 8.422 | 8.395 | 8.422 | 743 | +0.03(+0.32%) |
May 03, 2018 | 8.664 | 8.664 | 8.395 | 8.395 | 1,300 | +0.13(+1.63%) |
May 02, 2018 | 8.476 | 8.476 | 8.260 | 8.260 | 2,947 | -0.08(-0.97%) |
May 01, 2018 | 8.298 | 8.341 | 8.260 | 8.341 | 1,891 | +0.03(+0.39%) |
Apr 30, 2018 | 8.416 | 8.562 | 8.233 | 8.309 | 5,426 | -0.09(-1.03%) |
Apr 27, 2018 | 8.390 | 8.395 | 8.390 | 8.395 | 598 | +0.15(+1.76%) |
Apr 26, 2018 | 8.557 | 8.557 | 8.250 | 8.250 | 689 | -0.19(-2.23%) |
Apr 25, 2018 | 8.438 | 8.438 | 8.422 | 8.438 | 1,817 | +0.01(+0.06%) |
Apr 24, 2018 | 8.427 | 8.433 | 8.427 | 8.433 | 945 | -0.05(-0.57%) |
Apr 23, 2018 | 8.535 | 8.745 | 8.481 | 8.481 | 1,815 | +0.13(+1.55%) |
Apr 20, 2018 | 8.347 | 8.422 | 8.347 | 8.352 | 882 | -0.08(-0.89%) |
Apr 19, 2018 | 8.347 | 8.427 | 8.174 | 8.427 | 11,669 | +0.08(+0.97%) |
Apr 18, 2018 | 8.244 | 8.470 | 7.991 | 8.347 | 30,269 | -0.08(-0.96%) |
Apr 17, 2018 | 8.637 | 8.637 | 8.164 | 8.427 | 30,531 | -0.21(-2.43%) |
Apr 16, 2018 | 8.578 | 8.815 | 8.578 | 8.637 | 5,658 | +0.13(+1.58%) |
Apr 13, 2018 | 8.610 | 8.621 | 8.438 | 8.503 | 3,030 | -0.08(-0.94%) |
Apr 12, 2018 | 8.906 | 8.906 | 8.583 | 8.583 | 5,086 | -0.04(-0.50%) |
Apr 11, 2018 | 8.825 | 8.871 | 8.626 | 8.626 | 2,361 | -0.81(-8.56%) |
Apr 10, 2018 | 9.450 | 9.633 | 9.421 | 9.434 | 3,530 | +0.02(+0.17%) |
Apr 09, 2018 | 9.078 | 9.417 | 9.078 | 9.417 | 4,757 | +0.75(+8.70%) |
Apr 06, 2018 | 8.664 | 8.664 | 8.664 | 8.664 | 237 | -0.16(-1.83%) |
Apr 05, 2018 | 8.825 | 8.831 | 8.825 | 8.825 | 1,391 | +0.05(+0.61%) |
Apr 04, 2018 | 8.524 | 8.987 | 8.524 | 8.772 | 2,486 | +0.13(+1.56%) |
Apr 03, 2018 | 8.739 | 8.747 | 8.626 | 8.637 | 6,345 | +0.10(+1.20%) |