Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.030 | 9.190 | 8.880 | 9.190 | 29,159 | +0.18(+2.00%) |
Jun 28, 2018 | 8.840 | 9.020 | 8.670 | 9.010 | 28,100 | +0.15(+1.69%) |
Jun 27, 2018 | 9.040 | 9.050 | 8.652 | 8.860 | 87,190 | -0.11(-1.23%) |
Jun 26, 2018 | 8.626 | 9.000 | 8.531 | 8.970 | 32,894 | +0.28(+3.22%) |
Jun 25, 2018 | 8.750 | 8.790 | 8.530 | 8.690 | 38,558 | -0.08(-0.91%) |
Jun 22, 2018 | 8.950 | 8.950 | 8.647 | 8.770 | 42,032 | -0.03(-0.34%) |
Jun 21, 2018 | 9.023 | 9.185 | 8.800 | 8.800 | 53,302 | -0.26(-2.87%) |
Jun 20, 2018 | 9.130 | 9.170 | 9.020 | 9.060 | 14,817 | -0.06(-0.66%) |
Jun 19, 2018 | 9.220 | 9.270 | 8.976 | 9.120 | 42,977 | -0.16(-1.72%) |
Jun 18, 2018 | 9.370 | 9.440 | 9.015 | 9.280 | 48,889 | -0.07(-0.75%) |
Jun 15, 2018 | 9.380 | 9.010 | 9.350 | 92,310 | +0.34(+3.77%) | |
Jun 14, 2018 | 8.050 | 9.050 | 7.970 | 9.010 | 183,038 | +0.98(+12.20%) |
Jun 13, 2018 | 8.290 | 8.324 | 7.850 | 8.030 | 54,560 | -0.34(-4.06%) |
Jun 12, 2018 | 8.500 | 8.500 | 8.220 | 8.370 | 29,756 | -0.01(-0.12%) |
Jun 11, 2018 | 8.420 | 8.500 | 8.300 | 8.380 | 52,734 | -0.03(-0.36%) |
Jun 08, 2018 | 8.460 | 8.630 | 8.402 | 8.410 | 33,547 | -0.04(-0.47%) |
Jun 07, 2018 | 8.420 | 8.632 | 8.420 | 8.450 | 32,336 | +0.08(+0.96%) |
Jun 06, 2018 | 8.420 | 8.645 | 8.370 | 8.370 | 101,246 | -0.05(-0.59%) |
Jun 05, 2018 | 8.430 | 8.640 | 8.270 | 8.420 | 28,374 | -0.07(-0.82%) |
Jun 04, 2018 | 8.430 | 8.600 | 8.305 | 8.490 | 89,311 | +0.14(+1.68%) |
Jun 01, 2018 | 8.270 | 8.390 | 8.200 | 8.350 | 59,762 | +0.10(+1.21%) |
May 31, 2018 | 8.250 | 8.350 | 8.185 | 8.250 | 95,759 | +0.07(+0.86%) |
May 30, 2018 | 8.050 | 8.300 | 8.050 | 8.180 | 108,865 | +0.13(+1.61%) |
May 29, 2018 | 8.150 | 8.150 | 7.960 | 8.050 | 17,780 | -0.13(-1.59%) |
May 25, 2018 | 8.180 | 8.180 | 8.180 | 0 | -0.06(-0.73%) | |
May 24, 2018 | 8.290 | 8.400 | 8.200 | 8.240 | 48,908 | -0.19(-2.25%) |
May 23, 2018 | 8.410 | 8.460 | 8.300 | 8.430 | 39,043 | -0.02(-0.24%) |
May 22, 2018 | 8.410 | 8.590 | 8.405 | 8.450 | 23,069 | +0.08(+0.94%) |
May 21, 2018 | 8.300 | 8.530 | 8.300 | 8.371 | 11,618 | +0.04(+0.50%) |
May 18, 2018 | 8.150 | 8.400 | 8.100 | 8.330 | 20,586 | +0.19(+2.33%) |
May 17, 2018 | 8.200 | 8.320 | 8.060 | 8.140 | 40,518 | -0.03(-0.37%) |
May 16, 2018 | 7.950 | 8.340 | 7.950 | 8.170 | 47,356 | +0.19(+2.38%) |
May 15, 2018 | 8.045 | 8.050 | 7.870 | 7.980 | 72,975 | -0.05(-0.62%) |
May 14, 2018 | 7.930 | 8.115 | 7.880 | 8.030 | 90,983 | +0.09(+1.13%) |
May 11, 2018 | 8.200 | 8.329 | 7.900 | 7.940 | 118,362 | -0.18(-2.22%) |
May 10, 2018 | 8.190 | 8.190 | 7.981 | 8.120 | 143,662 | +0.13(+1.63%) |
May 09, 2018 | 8.170 | 8.224 | 7.930 | 7.990 | 126,157 | -0.16(-1.96%) |
May 08, 2018 | 8.160 | 8.380 | 8.090 | 8.150 | 159,405 | +0.00(+0.00%) |
May 07, 2018 | 8.180 | 8.300 | 8.135 | 8.150 | 28,590 | +0.06(+0.74%) |
May 04, 2018 | 7.500 | 8.290 | 7.500 | 8.090 | 65,857 | +0.05(+0.62%) |
May 03, 2018 | 8.250 | 8.265 | 8.000 | 8.040 | 153,525 | -0.21(-2.55%) |
May 02, 2018 | 8.040 | 8.380 | 8.040 | 8.250 | 44,896 | +0.04(+0.49%) |
May 01, 2018 | 7.990 | 8.230 | 7.911 | 8.210 | 69,372 | +0.26(+3.27%) |
Apr 30, 2018 | 7.920 | 8.120 | 7.460 | 7.950 | 75,154 | -0.14(-1.73%) |
Apr 27, 2018 | 8.150 | 8.380 | 8.000 | 8.090 | 22,380 | -0.06(-0.74%) |
Apr 26, 2018 | 8.248 | 8.373 | 8.150 | 8.150 | 10,150 | +0.07(+0.87%) |
Apr 25, 2018 | 8.120 | 8.350 | 8.020 | 8.080 | 21,839 | -0.10(-1.22%) |
Apr 24, 2018 | 8.300 | 8.300 | 7.821 | 8.180 | 31,295 | -0.01(-0.12%) |
Apr 23, 2018 | 8.120 | 8.330 | 8.050 | 8.190 | 8,997 | +0.07(+0.86%) |
Apr 20, 2018 | 8.190 | 8.200 | 8.050 | 8.120 | 11,309 | -0.09(-1.10%) |
Apr 19, 2018 | 8.545 | 8.800 | 8.160 | 8.210 | 40,048 | -0.18(-2.15%) |
Apr 18, 2018 | 8.790 | 8.800 | 8.220 | 8.390 | 32,347 | -0.26(-3.01%) |
Apr 17, 2018 | 8.540 | 9.010 | 8.540 | 8.650 | 42,876 | +0.13(+1.59%) |
Apr 16, 2018 | 8.450 | 8.540 | 8.203 | 8.515 | 9,345 | +0.23(+2.71%) |
Apr 13, 2018 | 8.180 | 8.330 | 8.050 | 8.290 | 5,247 | +0.07(+0.85%) |
Apr 12, 2018 | 8.280 | 8.360 | 8.036 | 8.220 | 35,183 | -0.15(-1.79%) |
Apr 11, 2018 | 8.160 | 8.490 | 8.160 | 8.370 | 51,369 | +0.22(+2.70%) |
Apr 10, 2018 | 8.060 | 8.250 | 7.980 | 8.150 | 32,631 | +0.16(+2.00%) |
Apr 09, 2018 | 7.910 | 8.220 | 7.910 | 7.990 | 17,545 | +0.07(+0.88%) |
Apr 06, 2018 | 7.924 | 8.030 | 7.860 | 7.920 | 7,569 | -0.03(-0.38%) |
Apr 05, 2018 | 8.279 | 8.279 | 7.896 | 7.950 | 13,663 | +0.12(+1.53%) |
Apr 04, 2018 | 7.590 | 7.900 | 7.590 | 7.830 | 13,236 | +0.19(+2.49%) |
Apr 03, 2018 | 7.590 | 7.830 | 7.450 | 7.640 | 20,314 | +0.14(+1.87%) |