Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.210 | 8.670 | 8.680 | 829,611 | -0.47(-5.14%) | |
Jun 28, 2018 | 9.250 | 9.340 | 9.062 | 9.150 | 573,326 | -0.17(-1.82%) |
Jun 27, 2018 | 9.210 | 9.395 | 8.990 | 9.320 | 602,509 | +0.09(+0.98%) |
Jun 26, 2018 | 8.500 | 9.350 | 8.450 | 9.230 | 1,462,670 | +0.81(+9.62%) |
Jun 25, 2018 | 8.560 | 8.787 | 8.290 | 8.420 | 708,065 | -0.10(-1.17%) |
Jun 22, 2018 | 8.690 | 8.770 | 8.420 | 8.520 | 1,738,491 | -0.09(-1.05%) |
Jun 21, 2018 | 8.850 | 8.900 | 8.515 | 8.610 | 456,284 | -0.21(-2.38%) |
Jun 20, 2018 | 8.860 | 8.890 | 8.670 | 8.820 | 353,500 | -0.02(-0.23%) |
Jun 19, 2018 | 8.850 | 8.930 | 8.760 | 8.840 | 391,508 | -0.14(-1.56%) |
Jun 18, 2018 | 8.840 | 8.980 | 8.680 | 8.980 | 430,309 | +0.06(+0.67%) |
Jun 15, 2018 | 8.940 | 8.900 | 8.920 | 744,333 | +0.02(+0.22%) | |
Jun 14, 2018 | 8.900 | 8.960 | 8.720 | 8.900 | 431,450 | -0.02(-0.22%) |
Jun 13, 2018 | 8.660 | 9.000 | 8.577 | 8.920 | 1,026,130 | +0.17(+1.94%) |
Jun 12, 2018 | 8.400 | 8.850 | 8.270 | 8.750 | 598,203 | +0.31(+3.67%) |
Jun 11, 2018 | 8.700 | 8.770 | 8.190 | 8.440 | 750,641 | -0.25(-2.88%) |
Jun 08, 2018 | 8.810 | 8.830 | 8.610 | 8.690 | 719,558 | -0.16(-1.81%) |
Jun 07, 2018 | 9.200 | 9.270 | 8.840 | 8.850 | 663,048 | -0.36(-3.91%) |
Jun 06, 2018 | 9.250 | 9.210 | 1,291,127 | +0.40(+4.54%) | ||
Jun 05, 2018 | 8.240 | 8.820 | 8.090 | 8.810 | 1,051,169 | +0.57(+6.92%) |
Jun 04, 2018 | 7.960 | 8.240 | 7.665 | 8.240 | 1,111,280 | +0.30(+3.78%) |
Jun 01, 2018 | 7.940 | 8.110 | 7.840 | 7.940 | 582,276 | +0.01(+0.13%) |
May 31, 2018 | 8.010 | 8.070 | 7.760 | 7.930 | 1,325,989 | -0.08(-1.00%) |
May 30, 2018 | 8.000 | 8.290 | 7.950 | 8.010 | 1,502,737 | +0.05(+0.63%) |
May 29, 2018 | 8.010 | 8.400 | 7.870 | 7.960 | 1,113,284 | -0.08(-1.00%) |
May 25, 2018 | 8.040 | 8.040 | 8.040 | 0 | -0.01(-0.12%) | |
May 24, 2018 | 7.940 | 8.190 | 7.810 | 8.050 | 420,460 | +0.11(+1.39%) |
May 23, 2018 | 8.000 | 8.140 | 7.710 | 7.940 | 589,963 | -0.09(-1.12%) |
May 22, 2018 | 8.260 | 8.309 | 8.010 | 8.030 | 592,379 | -0.16(-1.95%) |
May 21, 2018 | 8.700 | 8.708 | 8.150 | 8.190 | 561,646 | -0.43(-4.99%) |
May 18, 2018 | 8.820 | 8.830 | 8.610 | 8.620 | 463,996 | -0.11(-1.26%) |
May 17, 2018 | 8.500 | 8.760 | 8.390 | 8.730 | 633,615 | +0.23(+2.71%) |
May 16, 2018 | 8.320 | 8.560 | 8.260 | 8.500 | 876,626 | +0.18(+2.16%) |
May 15, 2018 | 8.140 | 8.430 | 8.140 | 8.320 | 690,288 | +0.17(+2.09%) |
May 14, 2018 | 8.330 | 8.520 | 8.140 | 8.150 | 478,609 | -0.20(-2.40%) |
May 11, 2018 | 8.250 | 8.410 | 8.230 | 8.350 | 676,105 | +0.07(+0.85%) |
May 10, 2018 | 8.270 | 8.520 | 8.250 | 8.280 | 601,913 | -0.02(-0.24%) |
May 09, 2018 | 8.540 | 8.820 | 8.100 | 8.300 | 909,949 | -0.23(-2.70%) |
May 08, 2018 | 8.690 | 8.730 | 8.320 | 8.530 | 736,646 | +0.08(+0.95%) |
May 07, 2018 | 8.110 | 8.610 | 8.110 | 8.450 | 898,199 | +0.47(+5.89%) |
May 04, 2018 | 7.550 | 8.150 | 7.400 | 7.980 | 1,179,984 | +0.47(+6.26%) |
May 03, 2018 | 7.540 | 7.670 | 7.400 | 7.510 | 210,672 | -0.04(-0.53%) |
May 02, 2018 | 7.290 | 7.770 | 7.120 | 7.550 | 533,289 | +0.24(+3.28%) |
May 01, 2018 | 7.430 | 7.430 | 7.254 | 7.310 | 308,952 | -0.12(-1.62%) |
Apr 30, 2018 | 7.590 | 7.620 | 7.430 | 7.430 | 270,127 | -0.17(-2.24%) |
Apr 27, 2018 | 7.600 | 7.740 | 7.470 | 7.600 | 301,630 | -0.03(-0.39%) |
Apr 26, 2018 | 7.660 | 7.790 | 7.560 | 7.630 | 282,129 | -0.01(-0.13%) |
Apr 25, 2018 | 7.600 | 7.650 | 7.520 | 7.640 | 239,885 | +0.04(+0.53%) |
Apr 24, 2018 | 7.650 | 7.830 | 7.540 | 7.600 | 441,327 | +0.01(+0.13%) |
Apr 23, 2018 | 8.040 | 8.100 | 7.510 | 7.590 | 1,024,248 | -0.45(-5.60%) |
Apr 20, 2018 | 7.500 | 8.200 | 7.500 | 8.040 | 1,091,950 | +0.54(+7.20%) |
Apr 19, 2018 | 7.350 | 7.637 | 7.310 | 7.500 | 487,050 | +0.16(+2.18%) |
Apr 18, 2018 | 7.410 | 7.480 | 7.310 | 7.340 | 397,794 | +0.02(+0.27%) |
Apr 17, 2018 | 7.280 | 7.395 | 7.270 | 7.320 | 530,284 | +0.08(+1.10%) |
Apr 16, 2018 | 7.310 | 7.350 | 7.180 | 7.240 | 308,396 | -0.04(-0.55%) |
Apr 13, 2018 | 7.390 | 7.420 | 7.270 | 7.280 | 369,579 | -0.06(-0.82%) |
Apr 12, 2018 | 7.280 | 7.460 | 7.220 | 7.340 | 356,137 | +0.13(+1.80%) |
Apr 11, 2018 | 7.140 | 7.320 | 7.130 | 7.210 | 380,544 | +0.09(+1.26%) |
Apr 10, 2018 | 7.200 | 7.300 | 7.110 | 7.120 | 451,616 | -0.07(-0.97%) |
Apr 09, 2018 | 7.450 | 7.650 | 7.170 | 7.190 | 449,648 | +0.09(+1.27%) |
Apr 06, 2018 | 7.160 | 7.280 | 7.100 | 7.100 | 295,781 | -0.07(-0.98%) |
Apr 05, 2018 | 7.180 | 7.280 | 7.130 | 7.170 | 393,415 | +0.02(+0.28%) |
Apr 04, 2018 | 7.050 | 7.210 | 7.050 | 7.150 | 344,797 | +0.00(+0.00%) |
Apr 03, 2018 | 7.100 | 7.400 | 6.990 | 7.150 | 455,433 | +0.08(+1.13%) |