Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.547 | 8.547 | 8.481 | 8.533 | 176,817 | +0.02(+0.23%) |
May 30, 2018 | 8.494 | 8.533 | 8.461 | 8.514 | 362,798 | +0.01(+0.16%) |
May 29, 2018 | 8.474 | 8.514 | 8.454 | 8.500 | 224,307 | +0.07(+0.78%) |
May 25, 2018 | 8.434 | 8.434 | 8.434 | 0 | +0.01(+0.08%) | |
May 24, 2018 | 8.421 | 8.447 | 8.414 | 8.428 | 258,007 | +0.01(+0.16%) |
May 23, 2018 | 8.414 | 8.447 | 8.411 | 8.414 | 179,702 | +0.01(+0.08%) |
May 22, 2018 | 8.434 | 8.447 | 8.408 | 8.408 | 172,105 | -0.04(-0.47%) |
May 21, 2018 | 8.487 | 8.487 | 8.414 | 8.447 | 169,874 | -0.01(-0.16%) |
May 18, 2018 | 8.441 | 8.527 | 8.441 | 8.461 | 342,787 | +0.03(+0.31%) |
May 17, 2018 | 8.474 | 8.474 | 8.434 | 8.434 | 211,195 | -0.05(-0.62%) |
May 16, 2018 | 8.467 | 8.500 | 8.461 | 8.487 | 182,532 | -0.01(-0.08%) |
May 15, 2018 | 8.514 | 8.514 | 8.441 | 8.494 | 213,636 | -0.03(-0.31%) |
May 14, 2018 | 8.487 | 8.520 | 8.461 | 8.520 | 182,982 | +0.04(+0.43%) |
May 11, 2018 | 8.438 | 8.497 | 8.438 | 8.484 | 89,576 | +0.04(+0.47%) |
May 10, 2018 | 8.438 | 8.458 | 8.425 | 8.444 | 146,979 | -0.01(-0.08%) |
May 09, 2018 | 8.497 | 8.497 | 8.405 | 8.451 | 311,632 | -0.05(-0.62%) |
May 08, 2018 | 8.477 | 8.504 | 8.471 | 8.504 | 199,980 | +0.03(+0.31%) |
May 07, 2018 | 8.477 | 8.510 | 8.458 | 8.477 | 106,337 | -0.01(-0.08%) |
May 04, 2018 | 8.477 | 8.510 | 8.458 | 8.484 | 114,343 | +0.01(+0.16%) |
May 03, 2018 | 8.510 | 8.510 | 8.458 | 8.471 | 100,110 | -0.01(-0.16%) |
May 02, 2018 | 8.490 | 8.497 | 8.460 | 8.484 | 138,186 | +0.01(+0.16%) |
May 01, 2018 | 8.464 | 8.484 | 8.464 | 8.471 | 124,380 | -0.01(-0.16%) |
Apr 30, 2018 | 8.484 | 8.490 | 8.458 | 8.484 | 148,841 | +0.02(+0.23%) |
Apr 27, 2018 | 8.425 | 8.464 | 8.425 | 8.464 | 109,627 | +0.04(+0.47%) |
Apr 26, 2018 | 8.418 | 8.425 | 8.405 | 8.425 | 171,148 | +0.03(+0.39%) |
Apr 25, 2018 | 8.444 | 8.444 | 8.392 | 8.392 | 193,261 | -0.06(-0.70%) |
Apr 24, 2018 | 8.451 | 8.464 | 8.431 | 8.451 | 166,276 | +0.01(+0.16%) |
Apr 23, 2018 | 8.431 | 8.451 | 8.425 | 8.438 | 231,487 | +0.01(+0.08%) |
Apr 20, 2018 | 8.490 | 8.504 | 8.431 | 8.431 | 168,979 | -0.07(-0.77%) |
Apr 19, 2018 | 8.563 | 8.563 | 8.490 | 8.497 | 159,629 | -0.07(-0.84%) |
Apr 18, 2018 | 8.569 | 8.583 | 8.543 | 8.569 | 208,344 | +0.03(+0.31%) |
Apr 17, 2018 | 8.563 | 8.576 | 8.523 | 8.543 | 115,464 | +0.00(+0.00%) |
Apr 16, 2018 | 8.569 | 8.595 | 8.523 | 8.543 | 141,254 | -0.01(-0.15%) |
Apr 13, 2018 | 8.563 | 8.583 | 8.556 | 8.556 | 90,863 | +0.00(+0.04%) |
Apr 12, 2018 | 8.546 | 8.573 | 8.533 | 8.553 | 140,789 | -0.02(-0.23%) |
Apr 11, 2018 | 8.560 | 8.586 | 8.553 | 8.573 | 184,837 | +0.01(+0.08%) |
Apr 10, 2018 | 8.546 | 8.579 | 8.533 | 8.566 | 253,339 | +0.02(+0.23%) |
Apr 09, 2018 | 8.533 | 8.560 | 8.533 | 8.546 | 147,639 | +0.01(+0.15%) |
Apr 06, 2018 | 8.533 | 8.546 | 8.514 | 8.533 | 114,124 | -0.02(-0.23%) |
Apr 05, 2018 | 8.573 | 8.573 | 8.533 | 8.553 | 120,340 | -0.03(-0.38%) |
Apr 04, 2018 | 8.579 | 8.599 | 8.553 | 8.586 | 84,182 | +0.01(+0.08%) |
Apr 03, 2018 | 8.586 | 8.592 | 8.553 | 8.579 | 93,394 | +0.01(+0.15%) |
Apr 02, 2018 | 8.579 | 8.592 | 8.560 | 8.566 | 112,618 | -0.01(-0.15%) |
Mar 29, 2018 | 8.579 | 8.579 | 8.579 | 0 | +0.05(+0.54%) | |
Mar 28, 2018 | 8.474 | 8.533 | 8.461 | 8.533 | 164,199 | +0.09(+1.09%) |
Mar 27, 2018 | 8.461 | 8.479 | 8.435 | 8.442 | 232,379 | -0.01(-0.15%) |
Mar 26, 2018 | 8.488 | 8.507 | 8.429 | 8.455 | 262,073 | -0.06(-0.69%) |
Mar 23, 2018 | 8.514 | 8.527 | 8.488 | 8.514 | 142,128 | +0.01(+0.08%) |
Mar 22, 2018 | 8.520 | 8.546 | 8.488 | 8.507 | 141,580 | +0.00(+0.00%) |
Mar 21, 2018 | 8.540 | 8.553 | 8.488 | 8.507 | 176,193 | -0.07(-0.76%) |
Mar 20, 2018 | 8.599 | 8.602 | 8.546 | 8.573 | 132,669 | -0.01(-0.08%) |
Mar 19, 2018 | 8.566 | 8.599 | 8.562 | 8.579 | 122,380 | +0.00(+0.00%) |
Mar 16, 2018 | 8.632 | 8.658 | 8.579 | 8.579 | 170,148 | -0.08(-0.92%) |
Mar 15, 2018 | 8.592 | 8.671 | 8.583 | 8.659 | 177,228 | +0.07(+0.77%) |
Mar 14, 2018 | 8.618 | 8.618 | 8.579 | 8.592 | 81,363 | +0.02(+0.19%) |
Mar 13, 2018 | 8.550 | 8.602 | 8.550 | 8.576 | 137,586 | +0.01(+0.08%) |
Mar 12, 2018 | 8.563 | 8.595 | 8.526 | 8.569 | 146,205 | +0.01(+0.08%) |
Mar 09, 2018 | 8.556 | 8.576 | 8.513 | 8.563 | 188,200 | +0.05(+0.54%) |
Mar 08, 2018 | 8.465 | 8.517 | 8.465 | 8.517 | 160,249 | +0.05(+0.62%) |
Mar 07, 2018 | 8.465 | 163,926 | +0.00(+0.00%) | |||
Mar 06, 2018 | 8.491 | 8.524 | 8.452 | 8.465 | 196,363 | -0.01(-0.15%) |
Mar 05, 2018 | 8.530 | 8.540 | 8.472 | 8.478 | 126,683 | -0.03(-0.38%) |
Mar 02, 2018 | 8.517 | 8.622 | 8.511 | 8.511 | 129,724 | -0.05(-0.61%) |