Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.378 | 8.411 | 8.361 | 8.361 | 47,553 | -0.02(-0.20%) |
Jun 28, 2018 | 8.394 | 8.409 | 8.378 | 8.378 | 33,862 | -0.02(-0.21%) |
Jun 27, 2018 | 8.403 | 8.407 | 8.394 | 8.396 | 36,005 | +0.00(+0.01%) |
Jun 26, 2018 | 8.411 | 8.419 | 8.394 | 8.394 | 29,836 | -0.02(-0.29%) |
Jun 25, 2018 | 8.444 | 8.444 | 8.390 | 8.419 | 62,606 | -0.03(-0.39%) |
Jun 22, 2018 | 8.452 | 8.452 | 8.444 | 8.452 | 23,365 | +0.04(+0.49%) |
Jun 21, 2018 | 8.386 | 8.444 | 8.386 | 8.411 | 53,217 | +0.00(+0.03%) |
Jun 20, 2018 | 8.417 | 8.417 | 8.401 | 8.408 | 8,533 | +0.00(+0.00%) |
Jun 19, 2018 | 8.417 | 8.417 | 8.403 | 8.408 | 42,788 | -0.01(-0.10%) |
Jun 18, 2018 | 8.417 | 8.425 | 8.400 | 8.417 | 102,881 | -0.03(-0.40%) |
Jun 15, 2018 | 8.474 | 8.450 | 8.450 | 20,617 | -0.01(-0.09%) | |
Jun 14, 2018 | 8.450 | 8.458 | 8.441 | 8.458 | 49,052 | +0.02(+0.29%) |
Jun 13, 2018 | 8.482 | 8.499 | 8.433 | 8.433 | 105,167 | -0.05(-0.58%) |
Jun 12, 2018 | 8.499 | 8.499 | 8.433 | 8.482 | 86,738 | -0.01(-0.10%) |
Jun 11, 2018 | 8.507 | 8.515 | 8.482 | 8.491 | 51,895 | -0.01(-0.10%) |
Jun 08, 2018 | 8.507 | 8.548 | 8.499 | 8.499 | 51,469 | -0.02(-0.19%) |
Jun 07, 2018 | 8.540 | 8.548 | 8.450 | 8.515 | 128,099 | -0.03(-0.38%) |
Jun 06, 2018 | 8.548 | 8.548 | 15,575 | +0.03(+0.39%) | ||
Jun 05, 2018 | 8.524 | 8.540 | 8.499 | 8.515 | 28,747 | -0.02(-0.29%) |
Jun 04, 2018 | 8.515 | 8.540 | 8.515 | 8.540 | 28,772 | -0.02(-0.19%) |
Jun 01, 2018 | 8.573 | 8.573 | 8.532 | 8.557 | 55,240 | -0.01(-0.10%) |
May 31, 2018 | 8.532 | 8.565 | 8.507 | 8.565 | 14,274 | +0.02(+0.29%) |
May 30, 2018 | 8.450 | 8.540 | 8.450 | 8.540 | 22,838 | +0.10(+1.17%) |
May 29, 2018 | 8.491 | 8.515 | 8.441 | 8.441 | 45,684 | -0.07(-0.87%) |
May 25, 2018 | 8.515 | 8.515 | 8.515 | 0 | -0.02(-0.19%) | |
May 24, 2018 | 8.532 | 8.548 | 8.524 | 8.532 | 31,008 | -0.01(-0.07%) |
May 23, 2018 | 8.505 | 8.546 | 8.505 | 8.538 | 66,468 | +0.02(+0.29%) |
May 22, 2018 | 8.521 | 8.558 | 8.497 | 8.513 | 51,997 | -0.02(-0.19%) |
May 21, 2018 | 8.505 | 8.570 | 8.505 | 8.529 | 48,789 | +0.02(+0.29%) |
May 18, 2018 | 8.538 | 8.554 | 8.488 | 8.505 | 73,269 | -0.05(-0.57%) |
May 17, 2018 | 8.513 | 8.554 | 8.472 | 8.554 | 74,132 | +0.05(+0.58%) |
May 16, 2018 | 8.497 | 8.513 | 8.480 | 8.505 | 28,772 | +0.00(+0.00%) |
May 15, 2018 | 8.497 | 8.509 | 8.448 | 8.505 | 32,432 | +0.00(+0.00%) |
May 14, 2018 | 8.521 | 8.539 | 8.456 | 8.505 | 89,703 | -0.01(-0.10%) |
May 11, 2018 | 8.554 | 8.588 | 8.513 | 8.513 | 20,779 | -0.06(-0.67%) |
May 10, 2018 | 8.579 | 8.579 | 8.571 | 8.570 | 22,490 | -0.02(-0.19%) |
May 09, 2018 | 8.603 | 8.603 | 8.579 | 8.587 | 22,342 | +0.00(+0.00%) |
May 08, 2018 | 8.570 | 8.603 | 8.570 | 8.587 | 18,020 | -0.02(-0.19%) |
May 07, 2018 | 8.570 | 8.619 | 8.570 | 8.603 | 34,380 | +0.04(+0.48%) |
May 04, 2018 | 8.562 | 8.611 | 8.562 | 8.562 | 16,178 | -0.01(-0.10%) |
May 03, 2018 | 8.587 | 8.587 | 8.554 | 8.570 | 12,812 | -0.03(-0.38%) |
May 02, 2018 | 8.587 | 8.603 | 8.546 | 8.603 | 33,886 | +0.02(+0.19%) |
May 01, 2018 | 8.611 | 8.611 | 8.562 | 8.587 | 41,025 | -0.04(-0.47%) |
Apr 30, 2018 | 8.554 | 8.628 | 8.554 | 8.628 | 15,347 | +0.06(+0.67%) |
Apr 27, 2018 | 8.554 | 8.593 | 8.554 | 8.570 | 25,643 | +0.00(+0.00%) |
Apr 26, 2018 | 8.546 | 8.570 | 8.513 | 8.570 | 43,180 | +0.03(+0.38%) |
Apr 25, 2018 | 8.538 | 8.538 | 8.513 | 8.538 | 16,895 | +0.00(+0.00%) |
Apr 24, 2018 | 8.570 | 8.570 | 8.513 | 8.538 | 38,275 | -0.02(-0.19%) |
Apr 23, 2018 | 8.529 | 8.554 | 8.513 | 8.554 | 27,328 | +0.02(+0.19%) |
Apr 20, 2018 | 8.538 | 8.538 | 8.513 | 8.538 | 18,878 | +0.00(+0.00%) |
Apr 19, 2018 | 8.546 | 8.562 | 8.529 | 8.538 | 11,881 | -0.01(-0.16%) |
Apr 18, 2018 | 8.584 | 8.584 | 8.535 | 8.552 | 27,151 | -0.02(-0.28%) |
Apr 17, 2018 | 8.576 | 8.576 | 8.535 | 8.576 | 24,154 | +0.01(+0.10%) |
Apr 16, 2018 | 8.519 | 8.568 | 8.495 | 8.568 | 40,950 | +0.05(+0.57%) |
Apr 13, 2018 | 8.552 | 8.552 | 8.503 | 8.519 | 12,350 | -0.02(-0.19%) |
Apr 12, 2018 | 8.568 | 8.568 | 8.519 | 8.535 | 28,440 | -0.02(-0.19%) |
Apr 11, 2018 | 8.511 | 8.552 | 8.486 | 8.552 | 41,411 | +0.03(+0.38%) |
Apr 10, 2018 | 8.511 | 8.527 | 8.462 | 8.519 | 46,180 | +0.02(+0.29%) |
Apr 09, 2018 | 8.527 | 8.527 | 8.421 | 8.495 | 80,813 | +0.05(+0.58%) |
Apr 06, 2018 | 8.527 | 8.527 | 8.446 | 8.446 | 33,773 | -0.10(-1.14%) |
Apr 05, 2018 | 8.543 | 8.552 | 8.511 | 8.543 | 23,256 | +0.00(+0.00%) |
Apr 04, 2018 | 8.511 | 8.546 | 8.486 | 8.543 | 69,291 | +0.02(+0.19%) |
Apr 03, 2018 | 8.503 | 8.527 | 8.470 | 8.527 | 40,050 | +0.03(+0.38%) |