Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.483 | 8.520 | 8.265 | 8.295 | 59,676,968 | -0.16(-1.86%) |
Jun 28, 2018 | 8.520 | 8.543 | 8.355 | 8.453 | 58,499,104 | -0.10(-1.23%) |
Jun 27, 2018 | 8.647 | 8.722 | 8.543 | 8.557 | 36,353,192 | -0.07(-0.87%) |
Jun 26, 2018 | 8.662 | 8.715 | 8.610 | 8.632 | 48,879,232 | +0.01(+0.17%) |
Jun 25, 2018 | 8.715 | 8.745 | 8.528 | 8.617 | 48,166,364 | -0.11(-1.29%) |
Jun 22, 2018 | 8.805 | 8.895 | 8.707 | 8.730 | 50,987,792 | -0.04(-0.51%) |
Jun 21, 2018 | 8.842 | 8.865 | 8.722 | 8.775 | 44,455,064 | -0.12(-1.35%) |
Jun 20, 2018 | 8.970 | 9.030 | 8.865 | 8.895 | 42,652,400 | -0.01(-0.17%) |
Jun 19, 2018 | 8.857 | 8.910 | 8.745 | 8.910 | 53,461,792 | -0.07(-0.83%) |
Jun 18, 2018 | 8.857 | 9.022 | 8.850 | 8.985 | 43,645,068 | +0.08(+0.93%) |
Jun 15, 2018 | 9.015 | 8.910 | 8.902 | 75,168,376 | -0.01(-0.08%) | |
Jun 14, 2018 | 8.992 | 9.000 | 8.872 | 8.910 | 46,068,404 | -0.10(-1.08%) |
Jun 13, 2018 | 9.067 | 9.067 | 8.962 | 9.007 | 37,908,880 | -0.07(-0.74%) |
Jun 12, 2018 | 9.045 | 9.105 | 9.015 | 9.075 | 68,584,552 | +0.06(+0.66%) |
Jun 11, 2018 | 9.067 | 9.101 | 9.007 | 9.015 | 40,562,388 | -0.05(-0.58%) |
Jun 08, 2018 | 9.022 | 9.082 | 8.992 | 9.067 | 37,862,380 | +0.05(+0.58%) |
Jun 07, 2018 | 8.970 | 9.105 | 8.962 | 9.015 | 62,574,552 | +0.04(+0.50%) |
Jun 06, 2018 | 8.992 | 8.970 | 41,514,472 | +0.10(+1.18%) | ||
Jun 05, 2018 | 8.797 | 8.893 | 8.752 | 8.865 | 41,418,276 | +0.07(+0.77%) |
Jun 04, 2018 | 8.797 | 8.831 | 8.764 | 8.797 | 33,548,150 | +0.02(+0.26%) |
Jun 01, 2018 | 8.745 | 8.820 | 8.700 | 8.775 | 47,249,692 | +0.12(+1.39%) |
May 31, 2018 | 8.730 | 8.794 | 8.513 | 8.655 | 82,060,752 | +0.00(+0.00%) |
May 30, 2018 | 8.640 | 8.700 | 8.595 | 8.655 | 34,101,364 | +0.08(+0.96%) |
May 29, 2018 | 8.692 | 8.707 | 8.513 | 8.572 | 41,795,040 | -0.05(-0.61%) |
May 25, 2018 | 8.625 | 8.625 | 8.625 | 0 | -0.08(-0.95%) | |
May 24, 2018 | 8.580 | 8.730 | 8.572 | 8.707 | 46,542,604 | +0.13(+1.57%) |
May 23, 2018 | 8.617 | 8.655 | 8.490 | 8.572 | 31,485,438 | -0.06(-0.69%) |
May 22, 2018 | 8.677 | 8.719 | 8.625 | 8.632 | 29,840,016 | +0.01(+0.09%) |
May 21, 2018 | 8.557 | 8.655 | 8.535 | 8.625 | 41,383,812 | +0.13(+1.59%) |
May 18, 2018 | 8.572 | 8.595 | 8.468 | 8.490 | 31,886,276 | -0.10(-1.13%) |
May 17, 2018 | 8.543 | 8.602 | 8.528 | 8.587 | 27,675,422 | +0.04(+0.53%) |
May 16, 2018 | 8.400 | 8.543 | 8.393 | 8.543 | 38,662,692 | +0.13(+1.60%) |
May 15, 2018 | 8.318 | 8.430 | 8.288 | 8.408 | 35,963,360 | +0.03(+0.36%) |
May 14, 2018 | 8.415 | 8.460 | 8.370 | 8.378 | 37,219,912 | -0.01(-0.09%) |
May 11, 2018 | 8.408 | 8.426 | 8.363 | 8.385 | 26,473,454 | -0.01(-0.18%) |
May 10, 2018 | 8.273 | 8.430 | 8.258 | 8.400 | 42,729,964 | +0.11(+1.36%) |
May 09, 2018 | 8.400 | 8.453 | 8.258 | 8.288 | 58,348,828 | -0.16(-1.86%) |
May 08, 2018 | 8.483 | 8.520 | 8.419 | 8.445 | 34,362,636 | -0.05(-0.62%) |
May 07, 2018 | 8.513 | 8.572 | 8.475 | 8.498 | 36,746,804 | -0.01(-0.18%) |
May 04, 2018 | 8.363 | 8.550 | 8.310 | 8.513 | 42,762,128 | +0.12(+1.43%) |
May 03, 2018 | 8.370 | 8.400 | 8.220 | 8.393 | 51,906,332 | -0.01(-0.09%) |
May 02, 2018 | 8.438 | 8.441 | 8.333 | 8.400 | 55,910,996 | -0.04(-0.44%) |
May 01, 2018 | 8.430 | 8.505 | 8.318 | 8.438 | 81,978,352 | +0.01(+0.18%) |
Apr 30, 2018 | 8.640 | 8.786 | 8.408 | 8.423 | 88,194,608 | -0.19(-2.18%) |
Apr 27, 2018 | 8.543 | 8.662 | 8.528 | 8.610 | 44,540,324 | +0.04(+0.52%) |
Apr 26, 2018 | 8.557 | 8.640 | 8.460 | 8.565 | 107,644,544 | +0.24(+2.88%) |
Apr 25, 2018 | 8.213 | 8.363 | 8.145 | 8.325 | 53,791,476 | +0.11(+1.37%) |
Apr 24, 2018 | 8.280 | 8.370 | 8.190 | 8.213 | 52,872,344 | -0.06(-0.72%) |
Apr 23, 2018 | 8.123 | 8.273 | 8.115 | 8.273 | 42,598,424 | +0.16(+2.03%) |
Apr 20, 2018 | 8.250 | 8.265 | 8.078 | 8.108 | 59,959,292 | -0.10(-1.28%) |
Apr 19, 2018 | 8.378 | 8.430 | 8.130 | 8.213 | 65,577,612 | -0.16(-1.97%) |
Apr 18, 2018 | 8.415 | 8.489 | 8.355 | 8.378 | 62,496,092 | -0.04(-0.44%) |
Apr 17, 2018 | 8.452 | 8.466 | 8.355 | 8.415 | 41,794,312 | +0.00(+0.00%) |
Apr 16, 2018 | 8.400 | 8.466 | 8.333 | 8.415 | 44,362,404 | +0.07(+0.89%) |
Apr 13, 2018 | 8.392 | 8.422 | 8.304 | 8.341 | 46,791,692 | -0.02(-0.27%) |
Apr 12, 2018 | 8.503 | 8.533 | 8.318 | 8.363 | 63,737,704 | -0.09(-1.05%) |
Apr 11, 2018 | 8.415 | 8.496 | 8.355 | 8.452 | 44,600,996 | -0.01(-0.17%) |
Apr 10, 2018 | 8.459 | 8.540 | 8.437 | 8.466 | 59,499,504 | +0.15(+1.78%) |
Apr 09, 2018 | 8.318 | 8.415 | 8.282 | 8.318 | 49,307,992 | +0.05(+0.63%) |
Apr 06, 2018 | 8.341 | 8.392 | 8.185 | 8.267 | 43,169,808 | -0.13(-1.50%) |
Apr 05, 2018 | 8.385 | 8.415 | 8.304 | 8.392 | 38,769,160 | +0.01(+0.18%) |
Apr 04, 2018 | 8.038 | 8.400 | 7.986 | 8.378 | 60,625,652 | +0.13(+1.61%) |
Apr 03, 2018 | 8.141 | 8.267 | 8.060 | 8.245 | 57,506,108 | +0.21(+2.67%) |