Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.167 | 8.176 | 8.148 | 8.157 | 41,889 | +0.07(+0.81%) |
Jun 28, 2018 | 8.045 | 8.101 | 8.017 | 8.092 | 50,216 | +0.00(+0.01%) |
Jun 27, 2018 | 8.232 | 8.240 | 8.083 | 8.091 | 98,640 | -0.15(-1.83%) |
Jun 26, 2018 | 8.260 | 8.260 | 8.185 | 8.241 | 160,330 | -0.07(-0.90%) |
Jun 25, 2018 | 8.344 | 8.354 | 8.240 | 8.316 | 66,767 | -0.05(-0.56%) |
Jun 22, 2018 | 8.372 | 8.391 | 8.358 | 8.363 | 78,274 | +0.07(+0.79%) |
Jun 21, 2018 | 8.363 | 8.363 | 8.288 | 8.297 | 55,542 | -0.06(-0.67%) |
Jun 20, 2018 | 8.363 | 8.365 | 8.316 | 8.354 | 133,510 | +0.00(+0.00%) |
Jun 19, 2018 | 8.326 | 8.363 | 8.280 | 8.354 | 103,399 | -0.04(-0.51%) |
Jun 18, 2018 | 8.378 | 8.433 | 8.341 | 8.397 | 197,518 | -0.05(-0.55%) |
Jun 15, 2018 | 8.470 | 8.387 | 8.443 | 93,144 | -0.03(-0.33%) | |
Jun 14, 2018 | 8.489 | 8.506 | 8.461 | 8.470 | 60,014 | -0.02(-0.22%) |
Jun 13, 2018 | 8.516 | 8.516 | 8.461 | 8.489 | 44,795 | +0.00(+0.05%) |
Jun 12, 2018 | 8.480 | 8.535 | 8.480 | 8.484 | 84,450 | -0.00(-0.05%) |
Jun 11, 2018 | 8.480 | 8.526 | 8.470 | 8.489 | 152,801 | -0.06(-0.65%) |
Jun 08, 2018 | 8.415 | 8.544 | 8.397 | 8.544 | 141,092 | +0.06(+0.76%) |
Jun 07, 2018 | 8.526 | 8.544 | 8.424 | 8.480 | 137,165 | -0.08(-0.97%) |
Jun 06, 2018 | 8.581 | 8.589 | 8.526 | 8.562 | 134,618 | -0.01(-0.11%) |
Jun 05, 2018 | 8.682 | 8.682 | 8.562 | 8.572 | 83,143 | -0.13(-1.48%) |
Jun 04, 2018 | 8.830 | 8.830 | 8.691 | 8.701 | 175,659 | -0.20(-2.28%) |
Jun 01, 2018 | 8.996 | 9.005 | 8.903 | 8.903 | 109,739 | -0.05(-0.51%) |
May 31, 2018 | 8.996 | 9.005 | 8.913 | 8.950 | 251,126 | -0.04(-0.41%) |
May 30, 2018 | 8.867 | 8.986 | 8.857 | 8.986 | 110,299 | +0.15(+1.67%) |
May 29, 2018 | 8.913 | 8.940 | 8.802 | 8.839 | 141,043 | -0.14(-1.54%) |
May 25, 2018 | 8.977 | 8.977 | 8.977 | 0 | -0.11(-1.22%) | |
May 24, 2018 | 9.152 | 9.217 | 9.060 | 9.088 | 79,722 | -0.11(-1.20%) |
May 23, 2018 | 9.217 | 9.245 | 9.152 | 9.198 | 94,290 | -0.04(-0.40%) |
May 22, 2018 | 9.291 | 9.291 | 9.217 | 9.235 | 136,611 | +0.03(+0.30%) |
May 21, 2018 | 9.208 | 9.263 | 9.180 | 9.208 | 95,925 | +0.11(+1.22%) |
May 18, 2018 | 9.134 | 9.134 | 9.085 | 9.097 | 80,125 | -0.07(-0.80%) |
May 17, 2018 | 9.208 | 9.217 | 9.143 | 9.171 | 71,768 | -0.03(-0.30%) |
May 16, 2018 | 9.180 | 9.217 | 9.171 | 9.198 | 237,195 | +0.03(+0.30%) |
May 15, 2018 | 9.189 | 9.208 | 9.125 | 9.171 | 121,556 | -0.03(-0.30%) |
May 14, 2018 | 9.208 | 9.254 | 9.180 | 9.198 | 133,223 | +0.05(+0.50%) |
May 11, 2018 | 9.235 | 9.263 | 9.148 | 9.152 | 146,147 | -0.07(-0.80%) |
May 10, 2018 | 9.088 | 9.263 | 9.033 | 9.226 | 113,669 | +0.17(+1.83%) |
May 09, 2018 | 9.042 | 9.060 | 8.969 | 9.060 | 106,143 | +0.08(+0.92%) |
May 08, 2018 | 9.079 | 9.079 | 8.959 | 8.977 | 48,294 | -0.11(-1.22%) |
May 07, 2018 | 9.079 | 9.125 | 9.079 | 9.088 | 92,739 | +0.05(+0.51%) |
May 04, 2018 | 9.014 | 9.077 | 8.979 | 9.042 | 69,087 | +0.02(+0.20%) |
May 03, 2018 | 9.060 | 9.060 | 8.943 | 9.023 | 45,890 | -0.02(-0.20%) |
May 02, 2018 | 9.125 | 9.125 | 9.014 | 9.042 | 95,356 | -0.05(-0.51%) |
May 01, 2018 | 9.088 | 9.088 | 8.968 | 9.088 | 106,334 | +0.01(+0.10%) |
Apr 30, 2018 | 9.171 | 9.189 | 9.052 | 9.079 | 268,971 | -0.05(-0.51%) |
Apr 27, 2018 | 9.115 | 9.143 | 9.092 | 9.125 | 83,594 | +0.16(+1.75%) |
Apr 26, 2018 | 8.940 | 8.976 | 8.894 | 8.968 | 49,444 | +0.11(+1.25%) |
Apr 25, 2018 | 8.867 | 8.871 | 8.811 | 8.857 | 49,815 | -0.03(-0.31%) |
Apr 24, 2018 | 8.968 | 8.996 | 8.848 | 8.885 | 107,944 | -0.06(-0.72%) |
Apr 23, 2018 | 9.023 | 9.033 | 8.913 | 8.950 | 109,555 | -0.07(-0.82%) |
Apr 20, 2018 | 9.079 | 9.079 | 8.986 | 9.023 | 70,976 | -0.04(-0.41%) |
Apr 19, 2018 | 9.069 | 9.102 | 9.014 | 9.060 | 82,889 | -0.01(-0.10%) |
Apr 18, 2018 | 8.986 | 9.079 | 8.986 | 9.069 | 86,066 | +0.08(+0.92%) |
Apr 17, 2018 | 8.922 | 8.986 | 8.894 | 8.986 | 55,234 | +0.06(+0.72%) |
Apr 16, 2018 | 8.986 | 8.986 | 8.894 | 8.922 | 180,146 | -0.06(-0.62%) |
Apr 13, 2018 | 9.033 | 9.043 | 8.940 | 8.977 | 276,058 | -0.08(-0.92%) |
Apr 12, 2018 | 9.042 | 9.069 | 9.029 | 9.060 | 103,669 | +0.04(+0.47%) |
Apr 11, 2018 | 9.014 | 9.042 | 8.968 | 9.018 | 59,467 | -0.02(-0.26%) |
Apr 10, 2018 | 9.014 | 9.085 | 9.014 | 9.042 | 74,828 | +0.06(+0.62%) |
Apr 09, 2018 | 8.986 | 9.033 | 8.922 | 8.986 | 106,391 | +0.12(+1.35%) |
Apr 06, 2018 | 8.950 | 9.014 | 8.857 | 8.867 | 119,839 | -0.12(-1.38%) |
Apr 05, 2018 | 8.940 | 9.005 | 8.940 | 8.991 | 355,339 | +0.06(+0.67%) |
Apr 04, 2018 | 8.756 | 8.931 | 8.756 | 8.931 | 58,795 | +0.08(+0.94%) |
Apr 03, 2018 | 8.784 | 8.857 | 8.756 | 8.848 | 1,350,879 | +0.20(+2.35%) |