Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.613 | 8.665 | 8.561 | 8.593 | 422,541 | -0.03(-0.30%) |
May 30, 2018 | 8.534 | 8.639 | 8.534 | 8.619 | 545,459 | +0.12(+1.46%) |
May 29, 2018 | 8.502 | 8.554 | 8.430 | 8.495 | 515,789 | -0.03(-0.38%) |
May 25, 2018 | 8.528 | 8.528 | 8.528 | 0 | -0.03(-0.31%) | |
May 24, 2018 | 8.593 | 8.593 | 8.449 | 8.554 | 547,145 | -0.05(-0.53%) |
May 23, 2018 | 8.567 | 8.619 | 8.561 | 8.600 | 438,438 | +0.00(+0.00%) |
May 22, 2018 | 8.606 | 8.659 | 8.589 | 8.600 | 588,134 | +0.01(+0.08%) |
May 21, 2018 | 8.580 | 8.619 | 8.557 | 8.593 | 474,805 | +0.03(+0.31%) |
May 18, 2018 | 8.600 | 8.600 | 8.554 | 8.567 | 367,375 | +0.00(+0.00%) |
May 17, 2018 | 8.502 | 8.580 | 8.502 | 8.567 | 433,444 | +0.05(+0.54%) |
May 16, 2018 | 8.469 | 8.574 | 8.443 | 8.521 | 477,188 | +0.07(+0.77%) |
May 15, 2018 | 8.345 | 8.489 | 8.345 | 8.456 | 383,243 | +0.09(+1.02%) |
May 14, 2018 | 8.436 | 8.462 | 8.358 | 8.371 | 540,689 | -0.04(-0.47%) |
May 11, 2018 | 8.462 | 8.489 | 8.397 | 8.410 | 424,290 | -0.03(-0.39%) |
May 10, 2018 | 8.449 | 8.482 | 8.397 | 8.443 | 293,518 | -0.01(-0.08%) |
May 09, 2018 | 8.404 | 8.489 | 8.377 | 8.449 | 460,737 | +0.07(+0.78%) |
May 08, 2018 | 8.345 | 8.410 | 8.319 | 8.384 | 543,536 | +0.09(+1.02%) |
May 07, 2018 | 8.319 | 8.351 | 8.260 | 8.299 | 341,170 | -0.02(-0.24%) |
May 04, 2018 | 8.260 | 8.391 | 8.227 | 8.319 | 628,362 | +0.07(+0.79%) |
May 03, 2018 | 8.214 | 8.273 | 8.142 | 8.253 | 772,290 | +0.07(+0.84%) |
May 02, 2018 | 8.120 | 8.243 | 8.087 | 8.185 | 792,761 | +0.05(+0.56%) |
May 01, 2018 | 8.081 | 8.165 | 7.970 | 8.139 | 821,267 | +0.04(+0.48%) |
Apr 30, 2018 | 8.191 | 8.197 | 8.068 | 8.100 | 788,188 | -0.11(-1.34%) |
Apr 27, 2018 | 8.217 | 8.249 | 8.172 | 8.210 | 238,192 | +0.01(+0.08%) |
Apr 26, 2018 | 8.269 | 8.269 | 8.159 | 8.204 | 273,535 | -0.06(-0.79%) |
Apr 25, 2018 | 8.301 | 8.308 | 8.074 | 8.269 | 497,687 | -0.03(-0.39%) |
Apr 24, 2018 | 8.249 | 8.334 | 8.197 | 8.301 | 468,326 | +0.10(+1.19%) |
Apr 23, 2018 | 8.204 | 8.223 | 8.159 | 8.204 | 341,238 | +0.03(+0.40%) |
Apr 20, 2018 | 8.133 | 8.223 | 8.133 | 8.172 | 409,724 | +0.01(+0.08%) |
Apr 19, 2018 | 8.107 | 8.185 | 8.074 | 8.165 | 435,185 | +0.06(+0.80%) |
Apr 18, 2018 | 8.172 | 8.197 | 8.090 | 8.100 | 594,461 | -0.05(-0.56%) |
Apr 17, 2018 | 8.256 | 8.256 | 8.120 | 8.146 | 602,413 | -0.08(-0.95%) |
Apr 16, 2018 | 8.185 | 8.275 | 8.185 | 8.223 | 637,327 | +0.04(+0.48%) |
Apr 13, 2018 | 8.262 | 8.262 | 8.159 | 8.185 | 531,912 | -0.05(-0.55%) |
Apr 12, 2018 | 8.146 | 8.249 | 8.126 | 8.230 | 754,994 | +0.11(+1.36%) |
Apr 11, 2018 | 8.100 | 8.126 | 8.061 | 8.120 | 511,421 | -0.02(-0.24%) |
Apr 10, 2018 | 8.068 | 8.172 | 8.035 | 8.139 | 609,906 | +0.14(+1.79%) |
Apr 09, 2018 | 8.055 | 8.126 | 7.996 | 7.996 | 306,527 | -0.03(-0.32%) |
Apr 06, 2018 | 8.094 | 8.133 | 7.967 | 8.022 | 304,084 | -0.10(-1.28%) |
Apr 05, 2018 | 8.139 | 8.159 | 8.074 | 8.126 | 499,920 | +0.03(+0.40%) |
Apr 04, 2018 | 7.938 | 8.113 | 7.931 | 8.094 | 443,970 | +0.08(+0.97%) |
Apr 03, 2018 | 7.990 | 8.081 | 7.944 | 8.016 | 609,179 | +0.05(+0.57%) |
Apr 02, 2018 | 8.022 | 8.084 | 7.918 | 7.970 | 621,852 | -0.05(-0.65%) |
Mar 29, 2018 | 8.022 | 8.022 | 8.022 | 0 | -0.04(-0.48%) | |
Mar 28, 2018 | 7.990 | 8.100 | 7.977 | 8.061 | 684,597 | +0.09(+1.14%) |
Mar 27, 2018 | 8.126 | 8.126 | 7.957 | 7.970 | 676,909 | -0.14(-1.68%) |
Mar 26, 2018 | 8.061 | 8.120 | 7.991 | 8.107 | 743,249 | +0.14(+1.71%) |
Mar 23, 2018 | 8.197 | 8.223 | 7.967 | 7.970 | 804,101 | -0.21(-2.62%) |
Mar 22, 2018 | 8.269 | 8.353 | 8.178 | 8.185 | 619,323 | -0.13(-1.56%) |
Mar 21, 2018 | 8.295 | 8.353 | 8.264 | 8.314 | 391,170 | +0.02(+0.23%) |
Mar 20, 2018 | 8.379 | 8.405 | 8.290 | 8.295 | 381,164 | -0.08(-0.93%) |
Mar 19, 2018 | 8.379 | 8.389 | 8.288 | 8.373 | 488,658 | -0.01(-0.15%) |
Mar 16, 2018 | 8.379 | 8.461 | 8.366 | 8.386 | 1,261,201 | +0.01(+0.08%) |
Mar 15, 2018 | 8.366 | 8.412 | 8.324 | 8.379 | 453,625 | +0.03(+0.39%) |
Mar 14, 2018 | 8.477 | 8.477 | 8.340 | 8.347 | 490,453 | -0.09(-1.08%) |
Mar 13, 2018 | 8.438 | 8.493 | 8.425 | 8.438 | 355,215 | +0.00(+0.00%) |
Mar 12, 2018 | 8.470 | 8.490 | 8.399 | 8.438 | 433,921 | -0.04(-0.46%) |
Mar 09, 2018 | 8.412 | 8.490 | 8.379 | 8.477 | 452,663 | +0.10(+1.16%) |
Mar 08, 2018 | 8.457 | 8.464 | 8.347 | 8.379 | 356,548 | -0.07(-0.85%) |
Mar 07, 2018 | 8.301 | 8.496 | 8.288 | 8.451 | 640,280 | +0.12(+1.40%) |
Mar 06, 2018 | 8.301 | 8.353 | 8.220 | 8.334 | 687,661 | +0.07(+0.86%) |
Mar 05, 2018 | 8.185 | 8.314 | 8.152 | 8.262 | 753,251 | +0.06(+0.79%) |
Mar 02, 2018 | 8.055 | 8.217 | 8.029 | 8.197 | 738,777 | +0.10(+1.20%) |