Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.869 | 7.869 | 7.796 | 7.796 | 7,070 | -0.11(-1.38%) |
May 30, 2018 | 7.979 | 8.015 | 7.869 | 7.906 | 34,084 | -0.07(-0.91%) |
May 29, 2018 | 8.015 | 8.015 | 7.954 | 7.979 | 11,229 | -0.04(-0.45%) |
May 25, 2018 | 8.015 | 8.015 | 8.015 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.234 | 8.234 | 8.015 | 8.015 | 9,700 | -0.18(-2.22%) |
May 23, 2018 | 8.270 | 8.270 | 8.124 | 8.197 | 16,655 | +0.04(+0.45%) |
May 22, 2018 | 8.270 | 8.270 | 8.161 | 8.161 | 5,959 | -0.11(-1.32%) |
May 21, 2018 | 8.161 | 8.270 | 8.161 | 8.270 | 12,618 | +0.07(+0.89%) |
May 18, 2018 | 8.270 | 8.270 | 8.161 | 8.197 | 10,379 | +0.00(+0.00%) |
May 17, 2018 | 8.124 | 8.234 | 8.124 | 8.197 | 12,323 | +0.04(+0.45%) |
May 16, 2018 | 8.161 | 8.197 | 8.051 | 8.161 | 20,285 | +0.04(+0.45%) |
May 15, 2018 | 8.051 | 8.197 | 8.051 | 8.124 | 5,116 | +0.00(+0.00%) |
May 14, 2018 | 7.907 | 8.197 | 7.907 | 8.124 | 10,125 | +0.00(+0.00%) |
May 11, 2018 | 8.161 | 8.161 | 8.088 | 8.124 | 4,965 | -0.04(-0.45%) |
May 10, 2018 | 8.088 | 8.197 | 8.015 | 8.161 | 6,352 | +0.04(+0.45%) |
May 09, 2018 | 7.942 | 8.197 | 7.909 | 8.124 | 8,161 | +0.00(+0.00%) |
May 08, 2018 | 7.906 | 8.161 | 7.906 | 8.124 | 5,758 | +0.04(+0.45%) |
May 07, 2018 | 8.088 | 8.197 | 8.051 | 8.088 | 7,928 | -0.04(-0.45%) |
May 04, 2018 | 8.015 | 8.124 | 8.008 | 8.124 | 4,651 | +0.04(+0.45%) |
May 03, 2018 | 7.724 | 8.234 | 7.724 | 8.088 | 4,726 | -0.15(-1.77%) |
May 02, 2018 | 8.015 | 8.270 | 8.015 | 8.234 | 7,564 | +0.04(+0.44%) |
May 01, 2018 | 8.051 | 8.197 | 7.942 | 8.197 | 15,885 | +0.11(+1.35%) |
Apr 30, 2018 | 8.124 | 8.161 | 8.088 | 8.088 | 6,587 | -0.07(-0.89%) |
Apr 27, 2018 | 8.306 | 8.306 | 8.124 | 8.161 | 6,121 | -0.11(-1.32%) |
Apr 26, 2018 | 8.124 | 8.306 | 8.124 | 8.270 | 8,920 | +0.07(+0.89%) |
Apr 25, 2018 | 8.161 | 8.234 | 8.161 | 8.197 | 5,528 | -0.07(-0.88%) |
Apr 24, 2018 | 8.306 | 8.343 | 8.270 | 8.270 | 4,625 | -0.07(-0.87%) |
Apr 23, 2018 | 8.161 | 8.343 | 8.124 | 8.343 | 5,003 | +0.26(+3.15%) |
Apr 20, 2018 | 8.270 | 8.452 | 8.051 | 8.088 | 37,997 | -0.22(-2.63%) |
Apr 19, 2018 | 8.161 | 8.379 | 8.128 | 8.306 | 33,804 | +0.18(+2.24%) |
Apr 18, 2018 | 8.161 | 8.161 | 8.088 | 8.124 | 11,107 | -0.04(-0.45%) |
Apr 17, 2018 | 8.234 | 8.234 | 8.051 | 8.161 | 12,100 | +0.00(+0.00%) |
Apr 16, 2018 | 8.161 | 8.197 | 8.051 | 8.161 | 18,360 | +0.00(+0.00%) |
Apr 13, 2018 | 7.578 | 8.161 | 7.578 | 8.161 | 7,800 | +0.07(+0.90%) |
Apr 12, 2018 | 8.051 | 8.161 | 8.051 | 8.088 | 10,581 | +0.04(+0.45%) |
Apr 11, 2018 | 8.088 | 8.088 | 8.015 | 8.051 | 6,514 | +0.05(+0.68%) |
Apr 10, 2018 | 7.979 | 8.015 | 7.942 | 7.997 | 15,642 | +0.09(+1.15%) |
Apr 09, 2018 | 7.869 | 7.979 | 7.760 | 7.906 | 14,686 | +0.00(+0.00%) |
Apr 06, 2018 | 8.051 | 8.088 | 7.869 | 7.906 | 34,585 | -0.15(-1.90%) |
Apr 05, 2018 | 7.806 | 8.131 | 7.806 | 8.059 | 65,907 | +0.22(+2.77%) |
Apr 04, 2018 | 7.878 | 7.914 | 7.814 | 7.842 | 8,583 | +0.07(+0.93%) |
Apr 03, 2018 | 7.806 | 7.842 | 7.770 | 7.770 | 14,655 | +0.00(+0.00%) |
Apr 02, 2018 | 7.770 | 7.842 | 7.586 | 7.770 | 42,219 | +0.00(+0.00%) |
Mar 29, 2018 | 7.770 | 7.770 | 7.770 | 0 | +0.04(+0.47%) | |
Mar 28, 2018 | 7.733 | 7.733 | 7.697 | 7.733 | 8,745 | +0.07(+0.94%) |
Mar 27, 2018 | 7.733 | 7.733 | 7.661 | 7.661 | 19,381 | +0.00(+0.00%) |
Mar 26, 2018 | 7.625 | 7.733 | 7.589 | 7.661 | 12,236 | +0.14(+1.92%) |
Mar 23, 2018 | 7.842 | 7.878 | 7.517 | 7.517 | 39,404 | -0.33(-4.15%) |
Mar 22, 2018 | 7.824 | 7.842 | 7.770 | 7.842 | 54,808 | +0.00(+0.00%) |
Mar 21, 2018 | 7.842 | 7.842 | 7.733 | 7.842 | 51,392 | +0.04(+0.46%) |
Mar 20, 2018 | 7.806 | 7.878 | 7.806 | 7.806 | 17,769 | +0.00(+0.00%) |
Mar 19, 2018 | 7.806 | 7.842 | 7.562 | 7.806 | 10,274 | +0.04(+0.47%) |
Mar 16, 2018 | 7.661 | 7.806 | 7.661 | 7.770 | 107,937 | +0.07(+0.94%) |
Mar 15, 2018 | 7.697 | 7.697 | 7.589 | 7.697 | 13,232 | +0.07(+0.95%) |
Mar 14, 2018 | 7.661 | 7.697 | 7.589 | 7.625 | 28,365 | -0.04(-0.47%) |
Mar 13, 2018 | 7.444 | 7.733 | 7.444 | 7.661 | 7,950 | +0.00(+0.00%) |
Mar 12, 2018 | 7.661 | 7.661 | 7.589 | 7.661 | 6,354 | +0.07(+0.95%) |
Mar 09, 2018 | 7.408 | 7.625 | 7.408 | 7.589 | 13,534 | +0.11(+1.45%) |
Mar 08, 2018 | 7.697 | 7.733 | 7.481 | 7.481 | 13,097 | -0.18(-2.36%) |
Mar 07, 2018 | 7.589 | 7.733 | 7.589 | 7.661 | 25,516 | +0.07(+0.95%) |
Mar 06, 2018 | 7.481 | 7.589 | 7.372 | 7.589 | 22,768 | +0.11(+1.45%) |
Mar 05, 2018 | 7.372 | 7.553 | 7.372 | 7.481 | 8,336 | +0.04(+0.49%) |
Mar 02, 2018 | 7.372 | 7.444 | 7.372 | 7.444 | 6,834 | +0.07(+0.98%) |