Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.900 | 9.100 | 8.700 | 8.900 | 307,390 | +0.00(+0.00%) |
Jun 28, 2018 | 8.900 | 9.000 | 8.750 | 8.900 | 210,757 | +0.05(+0.56%) |
Jun 27, 2018 | 9.300 | 9.300 | 8.800 | 8.850 | 333,733 | -0.40(-4.32%) |
Jun 26, 2018 | 9.450 | 9.450 | 9.200 | 9.250 | 191,446 | -0.15(-1.60%) |
Jun 25, 2018 | 9.500 | 9.500 | 9.250 | 9.400 | 339,781 | -0.05(-0.53%) |
Jun 22, 2018 | 9.300 | 9.500 | 9.300 | 9.450 | 586,261 | +0.05(+0.53%) |
Jun 21, 2018 | 9.350 | 9.450 | 9.150 | 9.400 | 319,772 | +0.05(+0.53%) |
Jun 20, 2018 | 9.300 | 9.400 | 9.200 | 9.350 | 207,861 | +0.15(+1.63%) |
Jun 19, 2018 | 9.200 | 9.250 | 9.050 | 9.200 | 148,511 | -0.10(-1.08%) |
Jun 18, 2018 | 9.250 | 9.350 | 9.150 | 9.300 | 167,959 | -0.05(-0.53%) |
Jun 15, 2018 | 9.350 | 9.150 | 9.350 | 326,705 | +0.20(+2.19%) | |
Jun 14, 2018 | 8.900 | 9.200 | 8.850 | 9.150 | 356,348 | +0.25(+2.81%) |
Jun 13, 2018 | 8.700 | 8.950 | 8.700 | 8.900 | 204,712 | +0.15(+1.71%) |
Jun 12, 2018 | 8.700 | 8.900 | 8.650 | 8.750 | 218,216 | +0.00(+0.00%) |
Jun 11, 2018 | 8.850 | 8.895 | 8.600 | 8.750 | 199,296 | -0.05(-0.57%) |
Jun 08, 2018 | 9.150 | 9.250 | 8.750 | 8.800 | 227,604 | -0.30(-3.30%) |
Jun 07, 2018 | 9.000 | 9.230 | 8.850 | 9.100 | 294,806 | +0.15(+1.68%) |
Jun 06, 2018 | 9.200 | 8.950 | 359,873 | +0.20(+2.29%) | ||
Jun 05, 2018 | 8.800 | 8.900 | 8.700 | 8.750 | 116,938 | +0.00(+0.00%) |
Jun 04, 2018 | 8.750 | 8.800 | 8.600 | 8.750 | 130,995 | +0.00(+0.00%) |
Jun 01, 2018 | 8.750 | 8.850 | 8.700 | 8.750 | 175,297 | +0.10(+1.16%) |
May 31, 2018 | 8.900 | 8.900 | 8.625 | 8.650 | 165,224 | -0.25(-2.81%) |
May 30, 2018 | 8.750 | 8.900 | 8.633 | 8.900 | 345,094 | +0.20(+2.30%) |
May 29, 2018 | 8.650 | 8.750 | 8.550 | 8.700 | 125,187 | +0.00(+0.00%) |
May 25, 2018 | 8.700 | 8.700 | 8.700 | 0 | +0.15(+1.75%) | |
May 24, 2018 | 8.700 | 8.700 | 8.500 | 8.550 | 109,338 | -0.15(-1.72%) |
May 23, 2018 | 8.600 | 8.700 | 8.481 | 8.700 | 103,141 | +0.20(+2.35%) |
May 22, 2018 | 8.750 | 8.750 | 8.400 | 8.500 | 143,039 | -0.25(-2.86%) |
May 21, 2018 | 8.700 | 8.890 | 8.500 | 8.750 | 234,133 | +0.15(+1.74%) |
May 18, 2018 | 8.700 | 8.925 | 8.550 | 8.600 | 175,878 | -0.10(-1.15%) |
May 17, 2018 | 8.500 | 8.700 | 8.400 | 8.700 | 121,253 | +0.20(+2.35%) |
May 16, 2018 | 8.400 | 8.600 | 8.350 | 8.500 | 185,782 | +0.05(+0.59%) |
May 15, 2018 | 8.500 | 8.550 | 8.350 | 8.450 | 161,655 | -0.15(-1.74%) |
May 14, 2018 | 8.700 | 8.845 | 8.500 | 8.600 | 152,075 | -0.05(-0.58%) |
May 11, 2018 | 8.650 | 8.700 | 8.525 | 8.650 | 153,878 | +0.00(+0.00%) |
May 10, 2018 | 8.900 | 8.950 | 8.600 | 8.650 | 147,222 | -0.25(-2.81%) |
May 09, 2018 | 8.850 | 8.950 | 8.750 | 8.900 | 154,131 | +0.10(+1.14%) |
May 08, 2018 | 8.850 | 8.950 | 8.650 | 8.800 | 203,913 | -0.10(-1.12%) |
May 07, 2018 | 8.850 | 9.000 | 8.650 | 8.900 | 186,890 | +0.05(+0.56%) |
May 04, 2018 | 8.800 | 8.975 | 8.575 | 8.850 | 377,123 | +0.00(+0.00%) |
May 03, 2018 | 8.750 | 8.900 | 8.450 | 8.850 | 282,137 | -0.15(-1.67%) |
May 02, 2018 | 7.950 | 9.000 | 7.900 | 9.000 | 1,053,731 | +1.05(+13.21%) |
May 01, 2018 | 7.650 | 8.100 | 7.650 | 7.950 | 356,065 | +0.20(+2.58%) |
Apr 30, 2018 | 7.750 | 7.850 | 7.550 | 7.750 | 187,582 | +0.10(+1.31%) |
Apr 27, 2018 | 7.550 | 7.900 | 7.550 | 7.650 | 219,682 | -0.25(-3.16%) |
Apr 26, 2018 | 7.750 | 8.000 | 7.700 | 7.900 | 213,685 | +0.25(+3.27%) |
Apr 25, 2018 | 7.450 | 7.725 | 7.350 | 7.650 | 258,429 | +0.25(+3.38%) |
Apr 24, 2018 | 7.750 | 7.850 | 7.350 | 7.400 | 454,198 | -0.35(-4.52%) |
Apr 23, 2018 | 8.100 | 8.100 | 7.650 | 7.750 | 268,572 | -0.30(-3.73%) |
Apr 20, 2018 | 7.950 | 8.125 | 7.900 | 8.050 | 171,070 | +0.05(+0.63%) |
Apr 19, 2018 | 7.900 | 8.100 | 7.700 | 8.000 | 245,829 | +0.05(+0.63%) |
Apr 18, 2018 | 7.950 | 7.990 | 7.800 | 7.950 | 133,793 | +0.00(+0.00%) |
Apr 17, 2018 | 7.800 | 8.000 | 7.750 | 7.950 | 191,090 | +0.25(+3.25%) |
Apr 16, 2018 | 7.600 | 7.800 | 7.550 | 7.700 | 146,478 | +0.15(+1.99%) |
Apr 13, 2018 | 7.600 | 7.650 | 7.450 | 7.550 | 154,131 | +0.05(+0.67%) |
Apr 12, 2018 | 7.500 | 7.600 | 7.422 | 7.500 | 118,865 | +0.00(+0.00%) |
Apr 11, 2018 | 7.300 | 7.575 | 7.275 | 7.500 | 189,074 | +0.15(+2.04%) |
Apr 10, 2018 | 7.250 | 7.400 | 7.100 | 7.350 | 227,493 | +0.12(+1.73%) |
Apr 09, 2018 | 7.500 | 7.550 | 7.200 | 7.225 | 436,637 | -0.23(-3.02%) |
Apr 06, 2018 | 7.300 | 7.550 | 7.300 | 7.450 | 217,543 | +0.05(+0.68%) |
Apr 05, 2018 | 7.400 | 7.475 | 7.250 | 7.400 | 211,233 | +0.05(+0.68%) |
Apr 04, 2018 | 7.250 | 7.400 | 7.000 | 7.350 | 412,283 | +0.00(+0.00%) |
Apr 03, 2018 | 7.450 | 7.500 | 7.350 | 7.350 | 131,101 | -0.05(-0.68%) |