Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.795 | 7.870 | 7.725 | 7.826 | 12,978 | -0.09(-1.19%) |
Jun 28, 2018 | 8.030 | 8.030 | 7.800 | 7.920 | 4,879 | +0.06(+0.76%) |
Jun 27, 2018 | 8.098 | 8.098 | 7.860 | 7.860 | 813 | -0.02(-0.25%) |
Jun 26, 2018 | 8.110 | 8.110 | 7.880 | 7.880 | 1,503 | -0.32(-3.90%) |
Jun 22, 2018 | 8.200 | 8.200 | 8.200 | 111 | -0.05(-0.61%) | |
Jun 21, 2018 | 8.200 | 8.200 | 8.200 | 8.250 | 3,039 | +0.16(+1.98%) |
Jun 20, 2018 | 8.075 | 8.090 | 8.075 | 8.090 | 2,640 | +0.20(+2.48%) |
Jun 19, 2018 | 8.000 | 8.000 | 7.860 | 7.894 | 19,705 | -0.21(-2.54%) |
Jun 18, 2018 | 8.020 | 8.135 | 8.020 | 8.100 | 8,445 | -0.07(-0.86%) |
Jun 14, 2018 | 8.170 | 8.170 | 8.170 | 3 | -0.03(-0.37%) | |
Jun 13, 2018 | 8.120 | 8.200 | 8.070 | 8.200 | 825 | -0.05(-0.61%) |
Jun 12, 2018 | 8.200 | 8.250 | 8.200 | 8.250 | 1,053 | +0.10(+1.23%) |
Jun 11, 2018 | 8.165 | 8.285 | 8.130 | 8.150 | 23,552 | +0.16(+2.00%) |
Jun 08, 2018 | 8.074 | 8.074 | 7.980 | 7.990 | 3,347 | +0.04(+0.50%) |
Jun 07, 2018 | 7.710 | 8.000 | 7.710 | 7.950 | 5,913 | +0.33(+4.26%) |
Jun 06, 2018 | 7.605 | 7.625 | 7.605 | 7.625 | 2,365 | -0.00(-0.07%) |
Jun 05, 2018 | 7.525 | 7.630 | 7.500 | 7.630 | 5,822 | +0.38(+5.27%) |
Jun 04, 2018 | 7.470 | 7.470 | 7.240 | 7.248 | 9,728 | -0.10(-1.32%) |
Jun 01, 2018 | 7.390 | 7.390 | 7.300 | 7.345 | 3,450 | -0.22(-2.95%) |
May 31, 2018 | 7.500 | 7.585 | 7.500 | 7.568 | 3,479 | -0.00(-0.03%) |
May 30, 2018 | 7.425 | 7.660 | 7.425 | 7.570 | 5,460 | +0.37(+5.15%) |
May 29, 2018 | 7.250 | 7.408 | 7.199 | 7.199 | 10,040 | -0.30(-4.03%) |
May 25, 2018 | 7.501 | 7.501 | 7.501 | 0 | +0.10(+1.37%) | |
May 24, 2018 | 7.270 | 7.500 | 7.240 | 7.400 | 11,208 | +0.40(+5.71%) |
May 23, 2018 | 6.890 | 7.000 | 6.890 | 7.000 | 41,614 | -0.33(-4.50%) |
May 22, 2018 | 7.567 | 7.567 | 7.330 | 7.330 | 37,805 | -0.37(-4.81%) |
May 21, 2018 | 7.450 | 7.700 | 7.450 | 7.700 | 1,477 | +0.00(+0.00%) |
May 18, 2018 | 8.010 | 8.010 | 7.670 | 7.700 | 99,394 | -0.35(-4.35%) |
May 17, 2018 | 7.850 | 8.140 | 7.850 | 8.050 | 39,910 | +0.15(+1.90%) |
May 16, 2018 | 8.050 | 8.050 | 7.550 | 7.900 | 41,607 | -1.16(-12.80%) |
May 15, 2018 | 9.080 | 9.080 | 9.010 | 9.060 | 1,938 | -0.19(-2.05%) |
May 14, 2018 | 8.890 | 9.475 | 8.890 | 9.250 | 3,015 | +0.18(+1.98%) |
May 11, 2018 | 9.125 | 9.125 | 9.070 | 9.070 | 1,522 | +0.06(+0.67%) |
May 10, 2018 | 9.007 | 9.010 | 8.975 | 9.010 | 3,388 | +0.07(+0.78%) |
May 09, 2018 | 8.950 | 9.010 | 8.890 | 8.940 | 3,128 | -0.04(-0.43%) |
May 08, 2018 | 9.100 | 9.100 | 8.650 | 8.979 | 15,396 | -0.34(-3.66%) |
May 07, 2018 | 9.440 | 9.440 | 9.163 | 9.320 | 4,115 | +0.16(+1.75%) |
May 04, 2018 | 9.200 | 9.200 | 8.970 | 9.160 | 4,577 | +0.37(+4.15%) |
May 03, 2018 | 8.930 | 8.930 | 8.715 | 8.795 | 17,827 | +0.04(+0.51%) |
May 02, 2018 | 8.670 | 8.785 | 8.670 | 8.750 | 3,108 | +0.30(+3.55%) |
May 01, 2018 | 8.600 | 8.600 | 8.450 | 8.450 | 4,375 | -0.20(-2.31%) |
Apr 30, 2018 | 8.480 | 8.830 | 8.480 | 8.650 | 6,852 | +0.05(+0.58%) |
Apr 27, 2018 | 8.600 | 8.600 | 8.480 | 8.600 | 1,600 | -0.07(-0.81%) |
Apr 26, 2018 | 8.840 | 8.840 | 8.540 | 8.670 | 12,580 | +0.14(+1.64%) |
Apr 25, 2018 | 8.585 | 8.690 | 8.480 | 8.530 | 15,810 | -0.07(-0.81%) |
Apr 24, 2018 | 8.820 | 8.820 | 8.481 | 8.600 | 14,677 | -0.34(-3.80%) |
Apr 23, 2018 | 9.000 | 9.000 | 8.780 | 8.940 | 4,121 | -0.16(-1.76%) |
Apr 20, 2018 | 9.300 | 9.300 | 9.100 | 9.100 | 8,934 | -0.09(-0.98%) |
Apr 19, 2018 | 9.120 | 9.190 | 9.120 | 9.190 | 448 | +0.17(+1.88%) |
Apr 18, 2018 | 8.940 | 9.100 | 8.940 | 9.020 | 8,078 | +0.14(+1.58%) |
Apr 17, 2018 | 9.080 | 9.080 | 8.800 | 8.880 | 38,030 | -0.22(-2.42%) |
Apr 16, 2018 | 9.050 | 9.100 | 9.035 | 9.100 | 10,394 | +0.10(+1.11%) |
Apr 13, 2018 | 8.985 | 9.020 | 8.970 | 9.000 | 10,774 | -0.37(-3.95%) |
Apr 12, 2018 | 9.600 | 9.600 | 9.300 | 9.370 | 6,832 | -0.19(-1.99%) |
Apr 11, 2018 | 9.760 | 9.760 | 9.360 | 9.560 | 4,474 | -0.06(-0.62%) |
Apr 10, 2018 | 9.610 | 9.660 | 9.580 | 9.620 | 2,983 | +0.16(+1.69%) |
Apr 09, 2018 | 9.610 | 9.610 | 9.460 | 9.460 | 1,361 | -0.04(-0.42%) |
Apr 06, 2018 | 9.500 | 9.500 | 9.340 | 9.500 | 6,290 | -0.05(-0.52%) |
Apr 05, 2018 | 9.555 | 9.710 | 9.400 | 9.550 | 8,292 | +0.17(+1.81%) |
Apr 04, 2018 | 9.325 | 9.580 | 9.325 | 9.380 | 6,416 | +0.33(+3.65%) |
Apr 03, 2018 | 9.150 | 9.150 | 9.000 | 9.050 | 4,698 | +0.14(+1.59%) |