Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.120 | 8.130 | 7.980 | 8.130 | 2,315,102 | -0.03(-0.37%) |
May 30, 2018 | 8.020 | 8.160 | 7.960 | 8.160 | 1,209,295 | +0.20(+2.51%) |
May 29, 2018 | 8.170 | 8.350 | 7.950 | 7.960 | 2,334,259 | -0.24(-2.93%) |
May 28, 2018 | 8.210 | 8.290 | 8.130 | 8.200 | 388,421 | -0.02(-0.24%) |
May 25, 2018 | 8.410 | 8.430 | 8.210 | 8.220 | 877,227 | -0.21(-2.49%) |
May 24, 2018 | 8.530 | 8.550 | 8.430 | 8.430 | 959,063 | -0.06(-0.71%) |
May 23, 2018 | 8.620 | 8.720 | 8.410 | 8.490 | 2,291,396 | -0.35(-3.96%) |
May 22, 2018 | 8.740 | 8.880 | 8.640 | 8.840 | 3,092,062 | +0.33(+3.88%) |
May 18, 2018 | 8.510 | 8.510 | 8.510 | 0 | -0.14(-1.62%) | |
May 17, 2018 | 8.590 | 8.800 | 8.580 | 8.650 | 3,081,021 | +0.12(+1.41%) |
May 16, 2018 | 8.480 | 8.590 | 8.480 | 8.530 | 1,164,769 | +0.13(+1.55%) |
May 15, 2018 | 8.560 | 8.600 | 8.385 | 8.400 | 1,666,071 | -0.31(-3.56%) |
May 14, 2018 | 8.540 | 8.770 | 8.510 | 8.710 | 2,279,393 | +0.16(+1.87%) |
May 11, 2018 | 8.580 | 8.650 | 8.510 | 8.550 | 1,442,956 | -0.06(-0.70%) |
May 10, 2018 | 8.430 | 8.650 | 8.410 | 8.610 | 1,922,940 | +0.29(+3.49%) |
May 09, 2018 | 8.010 | 8.360 | 8.010 | 8.320 | 2,160,304 | +0.32(+4.00%) |
May 08, 2018 | 8.190 | 8.240 | 7.870 | 8.000 | 4,098,752 | -0.24(-2.91%) |
May 07, 2018 | 8.260 | 8.330 | 8.220 | 8.240 | 1,274,688 | +0.03(+0.37%) |
May 04, 2018 | 8.120 | 8.230 | 8.090 | 8.210 | 1,658,479 | +0.05(+0.61%) |
May 03, 2018 | 8.330 | 8.370 | 8.120 | 8.160 | 4,750,782 | -0.13(-1.57%) |
May 02, 2018 | 8.360 | 8.410 | 8.200 | 8.290 | 3,564,350 | +0.02(+0.24%) |
May 01, 2018 | 8.420 | 8.450 | 8.095 | 8.270 | 2,242,031 | -0.23(-2.71%) |
Apr 30, 2018 | 8.260 | 8.630 | 8.230 | 8.500 | 3,051,966 | +0.24(+2.91%) |
Apr 27, 2018 | 8.040 | 8.325 | 8.040 | 8.260 | 1,345,760 | +0.11(+1.35%) |
Apr 26, 2018 | 8.240 | 8.320 | 8.110 | 8.150 | 1,960,500 | +0.07(+0.87%) |
Apr 25, 2018 | 8.300 | 8.300 | 8.030 | 8.080 | 1,499,060 | -0.25(-3.00%) |
Apr 24, 2018 | 8.470 | 8.690 | 8.240 | 8.330 | 2,629,593 | -0.02(-0.24%) |
Apr 23, 2018 | 8.380 | 8.470 | 8.280 | 8.350 | 2,758,682 | -0.14(-1.65%) |
Apr 20, 2018 | 8.500 | 8.560 | 8.380 | 8.490 | 2,010,480 | +0.11(+1.31%) |
Apr 19, 2018 | 8.350 | 8.570 | 8.300 | 8.380 | 2,320,716 | +0.00(+0.00%) |
Apr 18, 2018 | 8.300 | 8.500 | 8.290 | 8.380 | 2,590,610 | +0.35(+4.36%) |
Apr 17, 2018 | 8.000 | 8.165 | 7.940 | 8.030 | 2,987,185 | +0.07(+0.88%) |
Apr 16, 2018 | 8.100 | 8.140 | 7.910 | 7.960 | 1,267,276 | -0.06(-0.75%) |
Apr 13, 2018 | 8.230 | 8.250 | 8.010 | 8.020 | 1,634,112 | -0.03(-0.37%) |
Apr 12, 2018 | 8.120 | 8.230 | 8.040 | 8.050 | 2,066,872 | -0.22(-2.66%) |
Apr 11, 2018 | 8.330 | 8.410 | 8.235 | 8.270 | 1,777,521 | -0.09(-1.08%) |
Apr 10, 2018 | 8.430 | 8.590 | 8.320 | 8.360 | 3,099,108 | +0.28(+3.47%) |
Apr 09, 2018 | 8.320 | 8.350 | 8.060 | 8.080 | 1,962,881 | -0.20(-2.42%) |
Apr 06, 2018 | 8.720 | 8.770 | 8.220 | 8.280 | 2,357,512 | -0.49(-5.59%) |
Apr 05, 2018 | 8.560 | 8.890 | 8.540 | 8.770 | 1,930,570 | +0.29(+3.42%) |
Apr 04, 2018 | 8.400 | 8.540 | 8.210 | 8.480 | 2,556,282 | -0.24(-2.75%) |
Apr 03, 2018 | 8.470 | 8.740 | 8.410 | 8.720 | 3,259,973 | +0.27(+3.20%) |
Apr 02, 2018 | 8.470 | 8.560 | 8.360 | 8.450 | 1,231,499 | +0.00(+0.00%) |
Mar 29, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.40(+4.97%) | |
Mar 28, 2018 | 8.180 | 8.180 | 7.970 | 8.050 | 2,959,310 | -0.17(-2.07%) |
Mar 27, 2018 | 8.300 | 8.380 | 8.180 | 8.220 | 1,507,633 | -0.01(-0.12%) |
Mar 26, 2018 | 8.450 | 8.460 | 8.190 | 8.230 | 2,946,713 | -0.10(-1.20%) |
Mar 23, 2018 | 8.840 | 8.840 | 8.280 | 8.330 | 3,815,669 | -0.53(-5.98%) |
Mar 22, 2018 | 8.810 | 9.000 | 8.710 | 8.860 | 3,340,715 | -0.20(-2.21%) |
Mar 21, 2018 | 8.660 | 9.090 | 8.580 | 9.060 | 2,477,951 | +0.38(+4.38%) |
Mar 20, 2018 | 8.740 | 8.740 | 8.565 | 8.680 | 3,491,780 | -0.02(-0.23%) |
Mar 19, 2018 | 8.790 | 8.800 | 8.610 | 8.700 | 1,119,305 | -0.19(-2.14%) |
Mar 16, 2018 | 8.860 | 8.950 | 8.730 | 8.890 | 2,424,413 | +0.02(+0.23%) |
Mar 15, 2018 | 8.800 | 8.870 | 8.610 | 8.870 | 1,788,283 | -0.01(-0.11%) |
Mar 14, 2018 | 8.780 | 8.940 | 8.660 | 8.880 | 4,028,229 | +0.33(+3.86%) |
Mar 13, 2018 | 8.540 | 8.650 | 8.510 | 8.550 | 1,306,725 | +0.10(+1.18%) |
Mar 12, 2018 | 8.300 | 8.470 | 8.280 | 8.450 | 1,353,980 | +0.15(+1.81%) |
Mar 09, 2018 | 8.230 | 8.330 | 8.170 | 8.300 | 1,520,832 | +0.10(+1.22%) |
Mar 08, 2018 | 8.370 | 8.550 | 8.100 | 8.200 | 2,610,806 | -0.17(-2.03%) |
Mar 07, 2018 | 8.325 | 8.370 | 1,772,764 | -0.07(-0.83%) | ||
Mar 06, 2018 | 8.520 | 8.625 | 8.420 | 8.440 | 1,436,814 | +0.18(+2.18%) |
Mar 05, 2018 | 8.120 | 8.300 | 8.050 | 8.260 | 1,918,847 | +0.10(+1.23%) |
Mar 02, 2018 | 8.220 | 8.220 | 8.070 | 8.160 | 2,850,500 | -0.16(-1.92%) |