Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.723 | 8.745 | 8.664 | 8.686 | 183,850 | +0.00(+0.00%) |
May 30, 2018 | 8.642 | 8.686 | 8.620 | 8.686 | 133,883 | +0.02(+0.26%) |
May 29, 2018 | 8.650 | 8.664 | 8.635 | 8.664 | 207,689 | +0.05(+0.60%) |
May 25, 2018 | 8.613 | 8.613 | 8.613 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 8.583 | 8.628 | 8.576 | 8.620 | 72,638 | +0.07(+0.78%) |
May 23, 2018 | 8.561 | 8.583 | 8.554 | 8.554 | 123,568 | +0.01(+0.09%) |
May 22, 2018 | 8.583 | 8.583 | 8.547 | 8.547 | 137,675 | -0.05(-0.60%) |
May 21, 2018 | 8.583 | 8.605 | 8.561 | 8.598 | 63,052 | +0.01(+0.17%) |
May 18, 2018 | 8.547 | 8.583 | 8.543 | 8.583 | 260,250 | +0.04(+0.43%) |
May 17, 2018 | 8.576 | 8.583 | 8.547 | 8.547 | 148,582 | -0.04(-0.43%) |
May 16, 2018 | 8.598 | 8.605 | 8.576 | 8.583 | 102,076 | -0.01(-0.09%) |
May 15, 2018 | 8.576 | 8.591 | 8.561 | 8.591 | 172,768 | +0.01(+0.09%) |
May 14, 2018 | 8.598 | 8.620 | 8.580 | 8.583 | 179,744 | -0.03(-0.30%) |
May 11, 2018 | 8.616 | 8.638 | 8.609 | 8.609 | 189,782 | -0.01(-0.09%) |
May 10, 2018 | 8.602 | 8.616 | 8.580 | 8.616 | 297,462 | +0.05(+0.60%) |
May 09, 2018 | 8.580 | 8.601 | 8.550 | 8.565 | 152,090 | -0.02(-0.26%) |
May 08, 2018 | 8.572 | 8.601 | 8.572 | 8.587 | 134,335 | -0.01(-0.09%) |
May 07, 2018 | 8.572 | 8.594 | 8.565 | 8.594 | 208,172 | +0.01(+0.17%) |
May 04, 2018 | 8.587 | 8.609 | 8.572 | 8.580 | 134,552 | +0.01(+0.09%) |
May 03, 2018 | 8.550 | 8.602 | 8.550 | 8.572 | 207,823 | +0.02(+0.26%) |
May 02, 2018 | 8.572 | 8.572 | 8.547 | 8.550 | 169,125 | +0.00(+0.00%) |
May 01, 2018 | 8.536 | 8.550 | 8.521 | 8.550 | 172,662 | +0.03(+0.34%) |
Apr 30, 2018 | 8.558 | 8.558 | 8.506 | 8.521 | 180,303 | +0.01(+0.17%) |
Apr 27, 2018 | 8.499 | 8.528 | 8.499 | 8.506 | 259,142 | +0.00(+0.00%) |
Apr 26, 2018 | 8.484 | 8.506 | 8.455 | 8.506 | 340,366 | +0.04(+0.52%) |
Apr 25, 2018 | 8.484 | 8.488 | 8.448 | 8.462 | 285,365 | -0.04(-0.43%) |
Apr 24, 2018 | 8.543 | 8.550 | 8.499 | 8.499 | 194,276 | -0.04(-0.43%) |
Apr 23, 2018 | 8.528 | 8.543 | 8.514 | 8.536 | 183,999 | -0.01(-0.17%) |
Apr 20, 2018 | 8.536 | 8.558 | 8.532 | 8.550 | 390,854 | +0.01(+0.17%) |
Apr 19, 2018 | 8.536 | 8.565 | 8.514 | 8.536 | 199,173 | -0.04(-0.43%) |
Apr 18, 2018 | 8.565 | 8.572 | 8.536 | 8.572 | 242,925 | +0.01(+0.09%) |
Apr 17, 2018 | 8.565 | 8.572 | 8.558 | 8.565 | 200,738 | +0.00(+0.00%) |
Apr 16, 2018 | 8.565 | 8.587 | 8.558 | 8.565 | 141,497 | -0.01(-0.12%) |
Apr 13, 2018 | 8.576 | 8.593 | 8.554 | 8.576 | 162,056 | +0.01(+0.09%) |
Apr 12, 2018 | 8.576 | 8.590 | 8.568 | 8.568 | 103,004 | -0.01(-0.09%) |
Apr 11, 2018 | 8.583 | 8.605 | 8.561 | 8.576 | 163,094 | -0.01(-0.09%) |
Apr 10, 2018 | 8.590 | 8.612 | 8.583 | 8.583 | 105,746 | -0.01(-0.17%) |
Apr 09, 2018 | 8.605 | 8.619 | 8.561 | 8.597 | 155,925 | -0.01(-0.08%) |
Apr 06, 2018 | 8.619 | 8.641 | 8.590 | 8.605 | 155,036 | -0.01(-0.17%) |
Apr 05, 2018 | 8.561 | 8.619 | 8.561 | 8.619 | 359,635 | +0.02(+0.25%) |
Apr 04, 2018 | 8.524 | 8.597 | 8.524 | 8.597 | 297,343 | +0.07(+0.86%) |
Apr 03, 2018 | 8.546 | 8.576 | 8.524 | 8.524 | 144,128 | -0.04(-0.51%) |
Apr 02, 2018 | 8.576 | 8.583 | 8.546 | 8.568 | 156,501 | +0.01(+0.17%) |
Mar 29, 2018 | 8.554 | 8.554 | 8.554 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 8.524 | 8.554 | 8.510 | 8.546 | 263,413 | +0.02(+0.26%) |
Mar 27, 2018 | 8.517 | 8.539 | 8.481 | 8.524 | 1,053,793 | +0.01(+0.09%) |
Mar 26, 2018 | 8.451 | 8.517 | 8.434 | 8.517 | 234,267 | +0.04(+0.52%) |
Mar 23, 2018 | 8.503 | 8.503 | 8.444 | 8.473 | 170,015 | -0.02(-0.26%) |
Mar 22, 2018 | 8.495 | 8.517 | 8.473 | 8.495 | 122,326 | -0.01(-0.09%) |
Mar 21, 2018 | 8.473 | 8.510 | 8.459 | 8.503 | 165,163 | +0.01(+0.09%) |
Mar 20, 2018 | 8.503 | 8.510 | 8.470 | 8.495 | 144,853 | +0.00(+0.00%) |
Mar 19, 2018 | 8.517 | 8.521 | 8.495 | 8.495 | 91,123 | -0.04(-0.51%) |
Mar 16, 2018 | 8.517 | 8.546 | 8.517 | 8.539 | 144,278 | +0.00(+0.00%) |
Mar 15, 2018 | 8.554 | 8.563 | 8.524 | 8.539 | 147,602 | -0.04(-0.43%) |
Mar 14, 2018 | 8.568 | 8.583 | 8.540 | 8.576 | 80,501 | +0.00(+0.05%) |
Mar 13, 2018 | 8.564 | 8.578 | 8.535 | 8.572 | 140,535 | +0.01(+0.17%) |
Mar 12, 2018 | 8.586 | 8.589 | 8.543 | 8.557 | 142,775 | -0.03(-0.34%) |
Mar 09, 2018 | 8.535 | 8.593 | 8.535 | 8.586 | 128,673 | +0.04(+0.42%) |
Mar 08, 2018 | 8.579 | 8.586 | 8.550 | 8.550 | 152,158 | -0.03(-0.34%) |
Mar 07, 2018 | 8.579 | 8.579 | 99,810 | +0.01(+0.08%) | ||
Mar 06, 2018 | 8.557 | 8.572 | 8.543 | 8.572 | 69,583 | +0.02(+0.25%) |
Mar 05, 2018 | 8.572 | 8.593 | 8.543 | 8.550 | 161,801 | -0.03(-0.34%) |
Mar 02, 2018 | 8.557 | 8.586 | 8.535 | 8.579 | 166,832 | -0.01(-0.08%) |