Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.173 | 8.234 | 8.173 | 8.173 | 5,221 | -0.01(-0.11%) |
Jun 28, 2018 | 8.146 | 8.181 | 8.111 | 8.181 | 13,510 | +0.03(+0.43%) |
Jun 27, 2018 | 8.146 | 8.243 | 8.129 | 8.147 | 21,261 | +0.06(+0.74%) |
Jun 26, 2018 | 7.978 | 8.102 | 7.952 | 8.087 | 10,211 | +0.11(+1.36%) |
Jun 25, 2018 | 8.031 | 8.031 | 7.864 | 7.978 | 27,917 | -0.09(-1.17%) |
Jun 22, 2018 | 7.996 | 8.146 | 7.996 | 8.073 | 22,646 | +0.18(+2.31%) |
Jun 21, 2018 | 7.943 | 7.970 | 7.864 | 7.890 | 16,931 | -0.13(-1.65%) |
Jun 20, 2018 | 7.943 | 8.023 | 7.943 | 8.023 | 10,984 | +0.09(+1.11%) |
Jun 19, 2018 | 7.952 | 7.952 | 7.934 | 7.934 | 750 | -0.07(-0.88%) |
Jun 18, 2018 | 7.873 | 8.031 | 7.873 | 8.005 | 10,995 | +0.10(+1.23%) |
Jun 15, 2018 | 8.084 | 7.899 | 7.908 | 6,806 | -0.18(-2.18%) | |
Jun 14, 2018 | 8.137 | 8.137 | 8.084 | 8.084 | 3,029 | -0.00(-0.00%) |
Jun 13, 2018 | 8.102 | 8.142 | 8.076 | 8.084 | 5,559 | -0.02(-0.22%) |
Jun 12, 2018 | 8.084 | 8.172 | 8.084 | 8.102 | 6,540 | -0.04(-0.43%) |
Jun 11, 2018 | 8.155 | 8.190 | 8.137 | 8.137 | 15,840 | +0.00(+0.05%) |
Jun 08, 2018 | 8.137 | 8.137 | 8.084 | 8.133 | 4,013 | -0.05(-0.59%) |
Jun 07, 2018 | 8.172 | 8.190 | 8.155 | 8.181 | 12,300 | +0.11(+1.42%) |
Jun 06, 2018 | 8.040 | 8.067 | 5,156 | -0.05(-0.65%) | ||
Jun 05, 2018 | 8.120 | 8.128 | 8.084 | 8.120 | 9,949 | -0.01(-0.11%) |
Jun 04, 2018 | 8.269 | 8.285 | 8.128 | 8.128 | 8,728 | -0.08(-0.96%) |
Jun 01, 2018 | 8.278 | 8.374 | 8.181 | 8.207 | 11,293 | -0.19(-2.30%) |
May 31, 2018 | 8.357 | 8.401 | 8.234 | 8.401 | 10,037 | +0.07(+0.84%) |
May 30, 2018 | 8.111 | 8.330 | 8.111 | 8.330 | 10,612 | +0.27(+3.38%) |
May 29, 2018 | 8.111 | 8.266 | 8.058 | 8.058 | 13,032 | -0.04(-0.54%) |
May 25, 2018 | 8.102 | 8.102 | 8.102 | 0 | -0.19(-2.32%) | |
May 24, 2018 | 8.401 | 8.401 | 8.287 | 8.295 | 6,932 | -0.11(-1.37%) |
May 23, 2018 | 8.515 | 8.515 | 8.366 | 8.410 | 23,125 | -0.11(-1.33%) |
May 22, 2018 | 8.717 | 8.726 | 8.515 | 8.523 | 29,862 | -0.14(-1.63%) |
May 21, 2018 | 8.620 | 8.665 | 8.612 | 8.664 | 9,048 | +0.11(+1.34%) |
May 18, 2018 | 8.629 | 8.656 | 8.541 | 8.550 | 14,287 | -0.09(-1.02%) |
May 17, 2018 | 8.664 | 8.682 | 8.594 | 8.638 | 42,459 | +0.06(+0.72%) |
May 16, 2018 | 8.603 | 8.617 | 8.550 | 8.576 | 9,373 | +0.03(+0.31%) |
May 15, 2018 | 8.611 | 8.611 | 8.507 | 8.550 | 13,165 | -0.03(-0.38%) |
May 14, 2018 | 8.611 | 8.699 | 8.583 | 8.583 | 22,694 | -0.00(-0.01%) |
May 11, 2018 | 8.664 | 8.664 | 8.568 | 8.583 | 10,918 | -0.05(-0.53%) |
May 10, 2018 | 8.682 | 8.682 | 8.620 | 8.629 | 9,137 | -0.01(-0.10%) |
May 09, 2018 | 8.480 | 8.646 | 8.480 | 8.638 | 6,693 | +0.19(+2.28%) |
May 08, 2018 | 8.498 | 8.498 | 8.288 | 8.445 | 3,815 | +0.00(+0.00%) |
May 07, 2018 | 8.349 | 8.478 | 8.349 | 8.445 | 7,576 | +0.17(+2.01%) |
May 04, 2018 | 8.270 | 8.358 | 8.253 | 8.279 | 3,191 | -0.04(-0.42%) |
May 03, 2018 | 8.279 | 8.331 | 8.244 | 8.314 | 10,731 | -0.05(-0.63%) |
May 02, 2018 | 8.366 | 8.375 | 8.366 | 8.366 | 1,757 | +0.04(+0.53%) |
May 01, 2018 | 8.393 | 8.393 | 8.261 | 8.323 | 15,331 | -0.04(-0.52%) |
Apr 30, 2018 | 8.305 | 8.366 | 8.305 | 8.366 | 14,586 | +0.11(+1.27%) |
Apr 27, 2018 | 8.261 | 8.279 | 8.218 | 8.261 | 2,666 | +0.02(+0.21%) |
Apr 26, 2018 | 8.226 | 8.253 | 8.200 | 8.244 | 2,847 | +0.09(+1.07%) |
Apr 25, 2018 | 8.148 | 8.165 | 8.034 | 8.156 | 10,403 | +0.05(+0.65%) |
Apr 24, 2018 | 8.218 | 8.261 | 8.069 | 8.104 | 7,870 | -0.11(-1.38%) |
Apr 23, 2018 | 8.165 | 8.218 | 8.148 | 8.218 | 6,168 | +0.08(+0.97%) |
Apr 20, 2018 | 8.226 | 8.244 | 8.139 | 8.139 | 7,459 | -0.08(-0.96%) |
Apr 19, 2018 | 8.270 | 8.296 | 8.218 | 8.218 | 4,215 | +0.02(+0.21%) |
Apr 18, 2018 | 8.139 | 8.222 | 8.139 | 8.200 | 10,841 | +0.11(+1.34%) |
Apr 17, 2018 | 8.034 | 8.104 | 8.008 | 8.092 | 12,755 | +0.07(+0.83%) |
Apr 16, 2018 | 7.955 | 8.043 | 7.939 | 8.025 | 11,032 | +0.11(+1.44%) |
Apr 13, 2018 | 7.946 | 7.990 | 7.911 | 7.911 | 5,259 | +0.02(+0.22%) |
Apr 12, 2018 | 7.929 | 7.929 | 7.881 | 7.894 | 2,135 | -0.03(-0.33%) |
Apr 11, 2018 | 7.850 | 7.938 | 7.850 | 7.920 | 4,534 | +0.08(+1.07%) |
Apr 10, 2018 | 7.711 | 7.842 | 7.676 | 7.836 | 12,232 | +0.19(+2.43%) |
Apr 09, 2018 | 7.694 | 7.720 | 7.633 | 7.650 | 9,227 | +0.02(+0.22%) |
Apr 06, 2018 | 7.755 | 7.755 | 7.580 | 7.633 | 5,332 | -0.11(-1.45%) |
Apr 05, 2018 | 7.667 | 7.773 | 7.667 | 7.746 | 6,172 | +0.10(+1.37%) |
Apr 04, 2018 | 7.563 | 7.641 | 7.563 | 7.641 | 2,260 | +0.01(+0.11%) |
Apr 03, 2018 | 7.659 | 7.659 | 7.524 | 7.633 | 3,377 | +0.03(+0.34%) |