Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.683 | 8.810 | 8.589 | 8.740 | 396,593 | +0.00(+0.00%) |
May 30, 2018 | 8.538 | 8.759 | 8.533 | 8.740 | 246,777 | +0.20(+2.37%) |
May 29, 2018 | 8.443 | 8.592 | 8.359 | 8.538 | 226,180 | +0.08(+0.89%) |
May 25, 2018 | 8.462 | 8.462 | 8.462 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.542 | 8.573 | 8.410 | 8.462 | 245,486 | -0.13(-1.53%) |
May 23, 2018 | 8.589 | 8.627 | 8.481 | 8.594 | 332,783 | +0.01(+0.11%) |
May 22, 2018 | 8.589 | 8.688 | 8.528 | 8.585 | 340,602 | -0.00(-0.05%) |
May 21, 2018 | 8.660 | 8.660 | 8.556 | 8.589 | 249,761 | +0.02(+0.22%) |
May 18, 2018 | 8.566 | 8.615 | 8.519 | 8.570 | 387,966 | +0.00(+0.05%) |
May 17, 2018 | 8.476 | 8.679 | 8.476 | 8.566 | 1,011,286 | +0.12(+1.45%) |
May 16, 2018 | 8.618 | 8.685 | 8.401 | 8.443 | 392,014 | -0.17(-2.02%) |
May 15, 2018 | 8.745 | 8.848 | 8.608 | 8.618 | 184,066 | -0.18(-2.03%) |
May 14, 2018 | 8.726 | 8.921 | 8.726 | 8.796 | 302,029 | +0.13(+1.47%) |
May 11, 2018 | 8.693 | 8.773 | 8.608 | 8.669 | 909,530 | +0.03(+0.33%) |
May 10, 2018 | 8.618 | 8.710 | 8.608 | 8.641 | 224,712 | +0.04(+0.44%) |
May 09, 2018 | 8.476 | 8.683 | 8.476 | 8.603 | 1,669,862 | +0.14(+1.61%) |
May 08, 2018 | 8.349 | 8.505 | 8.260 | 8.467 | 358,622 | +0.09(+1.12%) |
May 07, 2018 | 8.434 | 8.505 | 8.302 | 8.373 | 348,561 | -0.03(-0.34%) |
May 04, 2018 | 8.330 | 8.410 | 8.246 | 8.401 | 210,451 | +0.04(+0.45%) |
May 03, 2018 | 8.448 | 8.448 | 8.298 | 8.363 | 213,746 | -0.07(-0.84%) |
May 02, 2018 | 8.410 | 8.538 | 8.410 | 8.434 | 133,452 | -0.00(-0.06%) |
May 01, 2018 | 8.387 | 8.486 | 8.267 | 8.439 | 176,820 | +0.01(+0.17%) |
Apr 30, 2018 | 8.288 | 8.530 | 8.283 | 8.425 | 458,242 | +0.10(+1.22%) |
Apr 27, 2018 | 8.492 | 8.502 | 8.282 | 8.323 | 517,731 | -0.15(-1.73%) |
Apr 26, 2018 | 8.502 | 8.607 | 8.465 | 8.470 | 248,686 | -0.03(-0.38%) |
Apr 25, 2018 | 8.492 | 8.538 | 8.447 | 8.502 | 140,619 | +0.04(+0.49%) |
Apr 24, 2018 | 8.744 | 8.744 | 8.447 | 8.460 | 410,652 | -0.24(-2.78%) |
Apr 23, 2018 | 8.593 | 8.808 | 8.570 | 8.703 | 423,309 | +0.11(+1.28%) |
Apr 20, 2018 | 8.648 | 8.748 | 8.561 | 8.593 | 516,925 | -0.02(-0.27%) |
Apr 19, 2018 | 8.598 | 8.657 | 8.496 | 8.616 | 608,289 | +0.01(+0.16%) |
Apr 18, 2018 | 8.812 | 8.812 | 8.547 | 8.602 | 485,909 | +0.04(+0.43%) |
Apr 17, 2018 | 8.502 | 8.593 | 8.456 | 8.566 | 454,870 | +0.05(+0.59%) |
Apr 16, 2018 | 8.351 | 8.570 | 8.310 | 8.515 | 610,301 | +0.23(+2.76%) |
Apr 13, 2018 | 8.218 | 8.360 | 8.155 | 8.287 | 463,888 | +0.11(+1.34%) |
Apr 12, 2018 | 8.291 | 8.328 | 8.127 | 8.177 | 247,387 | -0.07(-0.89%) |
Apr 11, 2018 | 8.086 | 8.273 | 8.086 | 8.250 | 167,326 | +0.13(+1.58%) |
Apr 10, 2018 | 7.866 | 8.195 | 7.848 | 8.122 | 623,588 | +0.35(+4.53%) |
Apr 09, 2018 | 7.715 | 7.880 | 7.711 | 7.770 | 221,476 | +0.07(+0.95%) |
Apr 06, 2018 | 7.779 | 7.821 | 7.615 | 7.697 | 225,187 | -0.09(-1.17%) |
Apr 05, 2018 | 7.661 | 7.862 | 7.587 | 7.789 | 242,939 | +0.17(+2.22%) |
Apr 04, 2018 | 7.729 | 7.807 | 7.569 | 7.619 | 392,616 | -0.20(-2.57%) |
Apr 03, 2018 | 7.793 | 7.894 | 7.761 | 7.821 | 408,095 | +0.03(+0.35%) |
Apr 02, 2018 | 7.784 | 7.807 | 7.565 | 7.793 | 229,862 | +0.05(+0.71%) |
Mar 29, 2018 | 7.738 | 7.738 | 7.738 | 0 | +0.15(+1.93%) | |
Mar 28, 2018 | 7.656 | 7.720 | 7.542 | 7.592 | 319,210 | -0.07(-0.89%) |
Mar 27, 2018 | 7.798 | 7.830 | 7.638 | 7.661 | 873,747 | -0.11(-1.47%) |
Mar 26, 2018 | 7.875 | 7.898 | 7.656 | 7.775 | 333,317 | -0.05(-0.58%) |
Mar 23, 2018 | 7.825 | 7.985 | 7.784 | 7.821 | 379,990 | +0.00(+0.06%) |
Mar 22, 2018 | 7.885 | 7.981 | 7.793 | 7.816 | 259,610 | -0.05(-0.70%) |
Mar 21, 2018 | 7.757 | 7.967 | 7.757 | 7.871 | 513,933 | +0.13(+1.71%) |
Mar 20, 2018 | 7.853 | 7.889 | 7.606 | 7.738 | 512,110 | -0.09(-1.11%) |
Mar 19, 2018 | 7.875 | 7.898 | 7.674 | 7.825 | 443,621 | -0.05(-0.64%) |
Mar 16, 2018 | 7.656 | 8.038 | 7.610 | 7.875 | 1,453,100 | +0.22(+2.93%) |
Mar 15, 2018 | 7.976 | 8.063 | 7.642 | 7.651 | 861,880 | -0.30(-3.74%) |
Mar 14, 2018 | 7.894 | 8.022 | 7.866 | 7.949 | 369,622 | +0.06(+0.81%) |
Mar 13, 2018 | 8.003 | 8.045 | 7.834 | 7.885 | 577,038 | -0.17(-2.10%) |
Mar 12, 2018 | 8.067 | 8.182 | 8.003 | 8.054 | 517,634 | -0.03(-0.40%) |
Mar 09, 2018 | 8.250 | 8.310 | 8.072 | 8.086 | 539,519 | -0.06(-0.79%) |
Mar 08, 2018 | 8.227 | 8.342 | 8.118 | 8.150 | 343,480 | -0.05(-0.67%) |
Mar 07, 2018 | 8.227 | 8.091 | 8.205 | 376,945 | +0.04(+0.45%) | |
Mar 06, 2018 | 8.182 | 8.223 | 8.122 | 8.168 | 364,310 | +0.04(+0.51%) |
Mar 05, 2018 | 8.218 | 8.253 | 8.118 | 8.127 | 348,481 | +0.04(+0.51%) |
Mar 02, 2018 | 8.058 | 8.211 | 8.026 | 8.086 | 387,133 | -0.06(-0.73%) |