Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.454 | 8.295 | 8.304 | 705,295 | +0.00(+0.00%) | |
Jun 28, 2018 | 8.275 | 8.348 | 8.217 | 8.304 | 920,741 | -0.02(-0.23%) |
Jun 27, 2018 | 8.575 | 8.633 | 8.295 | 8.324 | 799,526 | -0.22(-2.60%) |
Jun 26, 2018 | 8.401 | 8.594 | 8.295 | 8.546 | 1,267,121 | +0.16(+1.96%) |
Jun 25, 2018 | 8.536 | 8.536 | 8.237 | 8.382 | 1,140,353 | -0.25(-2.91%) |
Jun 22, 2018 | 8.807 | 8.826 | 8.623 | 8.633 | 1,392,965 | -0.13(-1.43%) |
Jun 21, 2018 | 8.865 | 8.923 | 8.725 | 8.759 | 621,839 | -0.09(-0.98%) |
Jun 20, 2018 | 8.788 | 8.846 | 8.696 | 8.846 | 806,267 | +0.11(+1.22%) |
Jun 19, 2018 | 8.701 | 8.768 | 8.633 | 8.739 | 884,779 | -0.03(-0.33%) |
Jun 18, 2018 | 8.788 | 8.894 | 8.633 | 8.768 | 724,342 | -0.10(-1.09%) |
Jun 15, 2018 | 8.875 | 8.652 | 8.865 | 1,367,150 | +0.21(+2.46%) | |
Jun 14, 2018 | 8.681 | 8.720 | 8.604 | 8.652 | 654,176 | -0.01(-0.11%) |
Jun 13, 2018 | 8.701 | 8.797 | 8.623 | 8.662 | 827,863 | -0.04(-0.44%) |
Jun 12, 2018 | 8.739 | 8.773 | 8.594 | 8.701 | 824,040 | +0.00(+0.00%) |
Jun 11, 2018 | 8.797 | 8.894 | 8.691 | 8.701 | 1,107,615 | -0.09(-0.99%) |
Jun 08, 2018 | 8.894 | 8.923 | 8.730 | 8.788 | 922,342 | -0.18(-2.05%) |
Jun 07, 2018 | 9.068 | 9.068 | 8.904 | 8.971 | 941,021 | -0.13(-1.38%) |
Jun 06, 2018 | 8.962 | 9.097 | 841,374 | +0.03(+0.32%) | ||
Jun 05, 2018 | 9.049 | 9.155 | 8.942 | 9.068 | 723,602 | +0.04(+0.43%) |
Jun 04, 2018 | 9.039 | 9.087 | 8.933 | 9.029 | 840,770 | +0.02(+0.21%) |
Jun 01, 2018 | 8.904 | 9.029 | 8.846 | 9.010 | 594,933 | +0.21(+2.42%) |
May 31, 2018 | 8.933 | 8.991 | 8.720 | 8.797 | 1,063,315 | -0.13(-1.41%) |
May 30, 2018 | 8.971 | 9.116 | 8.884 | 8.923 | 2,342,019 | +0.05(+0.54%) |
May 29, 2018 | 8.778 | 9.024 | 8.730 | 8.875 | 1,068,809 | +0.00(+0.00%) |
May 25, 2018 | 8.875 | 8.875 | 8.875 | 0 | +0.41(+4.79%) | |
May 24, 2018 | 8.469 | 8.527 | 8.382 | 8.469 | 439,989 | -0.03(-0.34%) |
May 23, 2018 | 8.372 | 8.527 | 8.372 | 8.498 | 630,093 | +0.02(+0.23%) |
May 22, 2018 | 8.556 | 8.739 | 8.478 | 8.478 | 809,418 | -0.02(-0.23%) |
May 21, 2018 | 8.527 | 8.633 | 8.411 | 8.498 | 623,158 | +0.09(+1.03%) |
May 18, 2018 | 8.517 | 8.517 | 8.324 | 8.411 | 770,577 | -0.15(-1.81%) |
May 17, 2018 | 8.498 | 8.604 | 8.459 | 8.565 | 774,153 | +0.05(+0.57%) |
May 16, 2018 | 8.372 | 8.546 | 8.372 | 8.517 | 609,067 | +0.18(+2.20%) |
May 15, 2018 | 8.401 | 8.420 | 8.217 | 8.333 | 1,067,654 | -0.13(-1.49%) |
May 14, 2018 | 8.430 | 8.556 | 8.411 | 8.459 | 692,796 | +0.12(+1.39%) |
May 11, 2018 | 8.372 | 8.488 | 8.304 | 8.343 | 756,840 | -0.05(-0.58%) |
May 10, 2018 | 8.314 | 8.411 | 8.295 | 8.391 | 780,987 | +0.11(+1.28%) |
May 09, 2018 | 8.217 | 8.328 | 8.169 | 8.285 | 716,334 | +0.07(+0.82%) |
May 08, 2018 | 8.111 | 8.217 | 8.043 | 8.217 | 1,166,517 | +0.11(+1.31%) |
May 07, 2018 | 8.324 | 8.430 | 8.101 | 8.111 | 1,344,858 | -0.19(-2.33%) |
May 04, 2018 | 8.150 | 8.343 | 8.140 | 8.304 | 1,198,284 | +0.16(+2.02%) |
May 03, 2018 | 8.179 | 8.304 | 8.082 | 8.140 | 1,602,924 | -0.09(-1.06%) |
May 02, 2018 | 8.237 | 8.353 | 8.193 | 8.227 | 1,062,668 | +0.00(+0.00%) |
May 01, 2018 | 7.976 | 8.246 | 7.918 | 8.227 | 1,839,170 | +0.22(+2.78%) |
Apr 30, 2018 | 8.140 | 8.169 | 8.005 | 8.005 | 2,168,864 | -0.16(-2.01%) |
Apr 27, 2018 | 8.169 | 8.659 | 7.985 | 8.169 | 4,101,988 | -0.65(-7.35%) |
Apr 26, 2018 | 8.614 | 8.875 | 8.565 | 8.817 | 1,050,110 | +0.29(+3.40%) |
Apr 25, 2018 | 8.768 | 8.846 | 8.401 | 8.527 | 2,193,030 | -0.31(-3.50%) |
Apr 24, 2018 | 9.310 | 9.416 | 8.826 | 8.836 | 1,565,209 | -0.40(-4.29%) |
Apr 23, 2018 | 9.435 | 9.648 | 9.184 | 9.232 | 765,554 | -0.17(-1.85%) |
Apr 20, 2018 | 9.387 | 9.609 | 9.358 | 9.406 | 615,312 | -0.02(-0.21%) |
Apr 19, 2018 | 9.677 | 9.803 | 9.368 | 9.426 | 819,800 | -0.43(-4.32%) |
Apr 18, 2018 | 10.06 | 10.08 | 9.764 | 9.851 | 428,042 | -0.18(-1.83%) |
Apr 17, 2018 | 10.01 | 10.13 | 9.914 | 10.03 | 515,424 | +0.14(+1.37%) |
Apr 16, 2018 | 9.890 | 9.953 | 9.706 | 9.899 | 807,991 | +0.12(+1.19%) |
Apr 13, 2018 | 9.909 | 9.948 | 9.735 | 9.783 | 572,022 | -0.09(-0.88%) |
Apr 12, 2018 | 9.667 | 9.977 | 9.629 | 9.870 | 1,524,883 | +0.29(+3.03%) |
Apr 11, 2018 | 9.522 | 9.725 | 9.498 | 9.580 | 871,871 | -0.03(-0.30%) |
Apr 10, 2018 | 9.406 | 9.706 | 9.329 | 9.609 | 753,637 | +0.44(+4.74%) |
Apr 09, 2018 | 9.329 | 9.561 | 9.165 | 9.174 | 739,164 | -0.03(-0.32%) |
Apr 06, 2018 | 9.358 | 9.551 | 9.126 | 9.203 | 715,472 | -0.29(-3.05%) |
Apr 05, 2018 | 9.677 | 9.677 | 9.427 | 9.493 | 503,666 | -0.08(-0.86%) |
Apr 04, 2018 | 9.435 | 9.590 | 9.020 | 9.575 | 581,600 | +0.14(+1.49%) |
Apr 03, 2018 | 9.435 | 9.484 | 9.261 | 9.435 | 749,129 | +0.12(+1.24%) |