Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.200 | 8.256 | 8.173 | 8.245 | 59,810 | +0.04(+0.47%) |
Jun 28, 2018 | 8.090 | 8.250 | 8.090 | 8.206 | 53,175 | +0.09(+1.15%) |
Jun 27, 2018 | 8.046 | 8.178 | 8.046 | 8.112 | 99,075 | +0.06(+0.75%) |
Jun 26, 2018 | 8.162 | 8.173 | 8.046 | 8.052 | 64,702 | -0.01(-0.14%) |
Jun 25, 2018 | 8.151 | 8.223 | 8.035 | 8.063 | 419,224 | -0.09(-1.08%) |
Jun 22, 2018 | 8.140 | 8.200 | 8.140 | 8.151 | 59,124 | +0.01(+0.07%) |
Jun 21, 2018 | 8.189 | 8.189 | 8.123 | 8.145 | 80,455 | -0.02(-0.20%) |
Jun 20, 2018 | 8.129 | 8.184 | 8.123 | 8.162 | 95,134 | +0.03(+0.41%) |
Jun 19, 2018 | 8.107 | 8.200 | 8.002 | 8.129 | 148,406 | -0.04(-0.54%) |
Jun 18, 2018 | 8.200 | 8.283 | 8.151 | 8.173 | 177,731 | -0.08(-1.00%) |
Jun 15, 2018 | 8.319 | 8.366 | 8.256 | 209,059 | -0.11(-1.32%) | |
Jun 14, 2018 | 8.602 | 8.602 | 8.300 | 8.366 | 331,861 | -0.19(-2.25%) |
Jun 13, 2018 | 8.531 | 8.641 | 8.492 | 8.558 | 162,807 | +0.09(+1.04%) |
Jun 12, 2018 | 8.393 | 8.481 | 8.349 | 8.470 | 182,305 | +0.11(+1.32%) |
Jun 11, 2018 | 8.404 | 8.668 | 8.342 | 8.360 | 385,209 | +0.02(+0.20%) |
Jun 08, 2018 | 8.151 | 8.355 | 8.145 | 8.344 | 578,772 | +0.27(+3.28%) |
Jun 07, 2018 | 7.805 | 8.122 | 7.778 | 8.078 | 574,613 | +0.32(+4.08%) |
Jun 06, 2018 | 7.762 | 7.762 | 142,990 | +0.10(+1.28%) | ||
Jun 05, 2018 | 7.636 | 7.713 | 7.614 | 7.663 | 139,484 | +0.03(+0.36%) |
Jun 04, 2018 | 7.467 | 7.642 | 7.467 | 7.636 | 181,750 | +0.19(+2.49%) |
Jun 01, 2018 | 7.489 | 7.489 | 7.374 | 7.451 | 89,184 | +0.05(+0.66%) |
May 31, 2018 | 7.467 | 7.483 | 7.374 | 7.401 | 554,055 | -0.07(-0.88%) |
May 30, 2018 | 7.527 | 7.527 | 7.440 | 7.467 | 76,884 | -0.02(-0.22%) |
May 29, 2018 | 7.560 | 7.560 | 7.464 | 7.483 | 68,958 | -0.03(-0.44%) |
May 25, 2018 | 7.516 | 7.516 | 7.516 | 0 | -0.02(-0.22%) | |
May 24, 2018 | 7.576 | 7.576 | 7.483 | 7.532 | 91,350 | -0.03(-0.36%) |
May 23, 2018 | 7.549 | 7.598 | 7.532 | 7.560 | 201,001 | +0.00(+0.00%) |
May 22, 2018 | 7.598 | 7.609 | 7.560 | 7.560 | 55,137 | -0.04(-0.57%) |
May 21, 2018 | 7.538 | 7.606 | 7.522 | 7.603 | 313,816 | +0.02(+0.22%) |
May 18, 2018 | 7.593 | 7.597 | 7.472 | 7.587 | 263,416 | +0.05(+0.65%) |
May 17, 2018 | 7.511 | 7.582 | 7.511 | 7.538 | 69,314 | -0.02(-0.29%) |
May 16, 2018 | 7.462 | 7.560 | 7.412 | 7.560 | 280,055 | +0.10(+1.32%) |
May 15, 2018 | 7.472 | 7.560 | 7.374 | 7.462 | 367,125 | -0.03(-0.36%) |
May 14, 2018 | 7.549 | 7.558 | 7.442 | 7.489 | 51,735 | -0.06(-0.80%) |
May 11, 2018 | 7.576 | 7.587 | 7.522 | 7.549 | 48,646 | -0.02(-0.22%) |
May 10, 2018 | 7.560 | 7.619 | 7.549 | 7.565 | 84,886 | +0.01(+0.16%) |
May 09, 2018 | 7.629 | 7.629 | 7.531 | 7.553 | 70,797 | -0.06(-0.78%) |
May 08, 2018 | 7.553 | 7.613 | 7.537 | 7.613 | 81,985 | +0.06(+0.79%) |
May 07, 2018 | 7.575 | 7.602 | 7.503 | 7.553 | 105,446 | +0.03(+0.43%) |
May 04, 2018 | 7.445 | 7.545 | 7.342 | 7.521 | 263,274 | +0.07(+0.94%) |
May 03, 2018 | 7.369 | 7.467 | 7.350 | 7.450 | 68,687 | +0.08(+1.10%) |
May 02, 2018 | 7.304 | 7.407 | 7.304 | 7.369 | 56,178 | +0.08(+1.04%) |
May 01, 2018 | 7.294 | 7.315 | 7.256 | 7.294 | 136,004 | +0.00(+0.00%) |
Apr 30, 2018 | 7.277 | 7.304 | 7.251 | 7.294 | 62,120 | +0.03(+0.45%) |
Apr 27, 2018 | 7.256 | 7.315 | 7.250 | 7.261 | 35,029 | -0.01(-0.07%) |
Apr 26, 2018 | 7.174 | 7.380 | 7.174 | 7.266 | 454,585 | +0.09(+1.21%) |
Apr 25, 2018 | 7.218 | 7.239 | 7.142 | 7.180 | 135,624 | -0.06(-0.82%) |
Apr 24, 2018 | 7.250 | 7.319 | 7.229 | 7.239 | 40,176 | +0.00(+0.00%) |
Apr 23, 2018 | 7.256 | 7.336 | 7.239 | 7.239 | 41,058 | -0.03(-0.45%) |
Apr 20, 2018 | 7.223 | 7.331 | 7.223 | 7.272 | 52,544 | +0.02(+0.22%) |
Apr 19, 2018 | 7.272 | 7.321 | 7.180 | 7.256 | 707,008 | -0.02(-0.22%) |
Apr 18, 2018 | 7.272 | 7.358 | 7.261 | 7.272 | 81,913 | -0.04(-0.59%) |
Apr 17, 2018 | 7.218 | 7.315 | 7.218 | 7.315 | 126,048 | +0.08(+1.05%) |
Apr 16, 2018 | 7.256 | 7.298 | 7.229 | 7.239 | 71,300 | -0.01(-0.15%) |
Apr 13, 2018 | 7.342 | 7.355 | 7.147 | 7.250 | 179,985 | -0.16(-2.19%) |
Apr 12, 2018 | 7.364 | 7.488 | 7.283 | 7.413 | 576,473 | +0.01(+0.15%) |
Apr 11, 2018 | 7.321 | 7.413 | 7.310 | 7.402 | 46,355 | +0.08(+1.12%) |
Apr 10, 2018 | 7.373 | 7.373 | 7.239 | 7.319 | 86,361 | +0.00(+0.00%) |
Apr 09, 2018 | 7.239 | 7.448 | 7.200 | 7.319 | 481,319 | +0.10(+1.41%) |
Apr 06, 2018 | 7.164 | 7.257 | 7.164 | 7.218 | 78,741 | +0.05(+0.75%) |
Apr 05, 2018 | 7.234 | 7.234 | 7.164 | 7.164 | 33,691 | -0.02(-0.30%) |
Apr 04, 2018 | 7.159 | 7.223 | 7.043 | 7.185 | 338,978 | -0.01(-0.07%) |
Apr 03, 2018 | 7.159 | 7.244 | 7.105 | 7.191 | 101,520 | +0.03(+0.45%) |