Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.548 | 8.583 | 8.458 | 8.479 | 862,941 | -0.07(-0.81%) |
May 30, 2018 | 8.486 | 8.597 | 8.441 | 8.548 | 543,390 | +0.08(+0.90%) |
May 29, 2018 | 8.389 | 8.534 | 8.361 | 8.472 | 615,189 | +0.09(+1.07%) |
May 25, 2018 | 8.382 | 8.382 | 8.382 | 0 | +0.01(+0.17%) | |
May 24, 2018 | 8.410 | 8.410 | 8.320 | 8.368 | 325,367 | -0.01(-0.17%) |
May 23, 2018 | 8.292 | 8.472 | 8.278 | 8.382 | 628,478 | +0.10(+1.26%) |
May 22, 2018 | 8.313 | 8.368 | 8.250 | 8.278 | 410,946 | -0.03(-0.33%) |
May 21, 2018 | 8.098 | 8.354 | 8.056 | 8.306 | 584,076 | +0.19(+2.30%) |
May 18, 2018 | 7.959 | 8.143 | 7.918 | 8.119 | 1,693,163 | +0.19(+2.45%) |
May 17, 2018 | 8.042 | 8.119 | 7.897 | 7.925 | 567,658 | -0.09(-1.12%) |
May 16, 2018 | 8.084 | 8.139 | 7.952 | 8.015 | 670,640 | -0.04(-0.52%) |
May 15, 2018 | 8.063 | 8.098 | 7.911 | 8.056 | 629,026 | -0.06(-0.68%) |
May 14, 2018 | 8.382 | 8.403 | 8.105 | 8.112 | 910,328 | -0.29(-3.46%) |
May 11, 2018 | 8.368 | 8.423 | 8.257 | 8.403 | 394,381 | +0.06(+0.75%) |
May 10, 2018 | 8.264 | 8.368 | 8.235 | 8.340 | 701,143 | +0.12(+1.43%) |
May 09, 2018 | 7.966 | 8.285 | 7.939 | 8.223 | 674,255 | +0.26(+3.31%) |
May 08, 2018 | 7.904 | 8.022 | 7.807 | 7.959 | 762,510 | +0.15(+1.95%) |
May 07, 2018 | 7.758 | 7.959 | 7.758 | 7.807 | 609,656 | +0.09(+1.17%) |
May 04, 2018 | 7.606 | 7.772 | 7.599 | 7.717 | 322,146 | +0.12(+1.64%) |
May 03, 2018 | 7.558 | 7.620 | 7.509 | 7.592 | 500,121 | +0.01(+0.18%) |
May 02, 2018 | 7.592 | 7.689 | 7.558 | 7.578 | 792,264 | -0.04(-0.55%) |
May 01, 2018 | 7.433 | 7.675 | 7.412 | 7.620 | 728,612 | +0.17(+2.28%) |
Apr 30, 2018 | 7.601 | 7.642 | 7.402 | 7.450 | 538,866 | -0.12(-1.54%) |
Apr 27, 2018 | 7.450 | 7.598 | 7.436 | 7.567 | 471,765 | +0.12(+1.66%) |
Apr 26, 2018 | 7.285 | 7.457 | 7.258 | 7.443 | 291,908 | +0.20(+2.75%) |
Apr 25, 2018 | 7.210 | 7.261 | 7.134 | 7.244 | 248,694 | +0.02(+0.29%) |
Apr 24, 2018 | 7.251 | 7.279 | 7.189 | 7.224 | 380,694 | -0.01(-0.09%) |
Apr 23, 2018 | 7.265 | 7.285 | 7.162 | 7.230 | 293,350 | -0.01(-0.09%) |
Apr 20, 2018 | 7.327 | 7.354 | 7.230 | 7.237 | 339,599 | -0.11(-1.50%) |
Apr 19, 2018 | 7.436 | 7.436 | 7.279 | 7.347 | 287,003 | -0.10(-1.38%) |
Apr 18, 2018 | 7.436 | 7.522 | 7.419 | 7.450 | 350,924 | +0.02(+0.28%) |
Apr 17, 2018 | 7.354 | 7.526 | 7.347 | 7.430 | 441,313 | +0.09(+1.22%) |
Apr 16, 2018 | 7.265 | 7.409 | 7.244 | 7.340 | 421,159 | +0.11(+1.52%) |
Apr 13, 2018 | 7.162 | 7.251 | 7.114 | 7.230 | 282,755 | +0.08(+1.06%) |
Apr 12, 2018 | 7.279 | 7.289 | 7.134 | 7.155 | 416,417 | -0.12(-1.70%) |
Apr 11, 2018 | 7.265 | 7.368 | 7.240 | 7.279 | 509,414 | +0.01(+0.19%) |
Apr 10, 2018 | 7.251 | 7.320 | 7.203 | 7.265 | 468,975 | +0.05(+0.67%) |
Apr 09, 2018 | 7.203 | 7.251 | 7.155 | 7.217 | 355,600 | +0.03(+0.38%) |
Apr 06, 2018 | 7.203 | 7.320 | 7.169 | 7.189 | 377,982 | -0.02(-0.29%) |
Apr 05, 2018 | 7.217 | 7.264 | 7.121 | 7.210 | 381,482 | +0.00(+0.00%) |
Apr 04, 2018 | 7.011 | 7.285 | 7.004 | 7.210 | 546,774 | +0.16(+2.24%) |
Apr 03, 2018 | 6.970 | 7.093 | 6.928 | 7.052 | 608,766 | +0.09(+1.28%) |
Apr 02, 2018 | 7.059 | 7.162 | 6.908 | 6.963 | 534,760 | -0.11(-1.51%) |
Mar 29, 2018 | 7.069 | 7.069 | 7.069 | 0 | -0.05(-0.76%) | |
Mar 28, 2018 | 6.981 | 7.185 | 6.981 | 7.124 | 462,629 | +0.16(+2.35%) |
Mar 27, 2018 | 6.960 | 7.076 | 6.885 | 6.960 | 445,102 | +0.02(+0.29%) |
Mar 26, 2018 | 6.926 | 6.967 | 6.845 | 6.940 | 464,188 | +0.05(+0.79%) |
Mar 23, 2018 | 6.994 | 7.076 | 6.862 | 6.885 | 791,948 | -0.10(-1.36%) |
Mar 22, 2018 | 6.994 | 7.192 | 6.974 | 6.981 | 484,517 | -0.03(-0.48%) |
Mar 21, 2018 | 7.035 | 7.103 | 6.940 | 7.015 | 517,751 | -0.05(-0.67%) |
Mar 20, 2018 | 7.226 | 7.246 | 6.994 | 7.062 | 484,747 | -0.16(-2.17%) |
Mar 19, 2018 | 7.287 | 7.314 | 7.130 | 7.219 | 409,364 | -0.09(-1.21%) |
Mar 16, 2018 | 7.219 | 7.307 | 7.158 | 7.307 | 845,797 | +0.10(+1.32%) |
Mar 15, 2018 | 7.402 | 7.436 | 7.192 | 7.212 | 454,036 | -0.19(-2.57%) |
Mar 14, 2018 | 7.436 | 7.477 | 7.375 | 7.402 | 431,152 | -0.03(-0.37%) |
Mar 13, 2018 | 7.423 | 7.505 | 7.389 | 7.430 | 381,240 | +0.07(+0.92%) |
Mar 12, 2018 | 7.239 | 7.481 | 7.239 | 7.362 | 563,848 | +0.12(+1.60%) |
Mar 09, 2018 | 7.294 | 7.307 | 7.117 | 7.246 | 784,925 | -0.03(-0.47%) |
Mar 08, 2018 | 7.389 | 7.409 | 7.263 | 7.280 | 569,814 | -0.09(-1.20%) |
Mar 07, 2018 | 7.307 | 7.368 | 788,482 | -0.02(-0.28%) | ||
Mar 06, 2018 | 7.341 | 7.436 | 7.236 | 7.389 | 1,002,779 | +0.14(+1.97%) |
Mar 05, 2018 | 7.300 | 7.484 | 7.112 | 7.246 | 1,327,869 | -0.14(-1.93%) |
Mar 02, 2018 | 7.219 | 7.620 | 7.117 | 7.389 | 3,093,948 | -1.05(-12.49%) |