Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.559 | 8.559 | 8.509 | 8.515 | 320,324 | -0.05(-0.59%) |
May 30, 2018 | 8.492 | 8.570 | 8.470 | 8.565 | 222,600 | +0.11(+1.32%) |
May 29, 2018 | 8.509 | 8.509 | 8.412 | 8.453 | 347,323 | -0.08(-0.98%) |
May 25, 2018 | 8.537 | 8.537 | 8.537 | 0 | -0.03(-0.39%) | |
May 24, 2018 | 8.559 | 8.570 | 8.522 | 8.570 | 299,067 | +0.01(+0.07%) |
May 23, 2018 | 8.526 | 8.570 | 8.501 | 8.565 | 284,654 | +0.01(+0.07%) |
May 22, 2018 | 8.593 | 8.604 | 8.557 | 8.559 | 395,056 | -0.01(-0.07%) |
May 21, 2018 | 8.537 | 8.582 | 8.537 | 8.565 | 225,559 | +0.07(+0.86%) |
May 18, 2018 | 8.509 | 8.520 | 8.487 | 8.492 | 219,853 | -0.03(-0.33%) |
May 17, 2018 | 8.520 | 8.553 | 8.492 | 8.520 | 295,274 | +0.01(+0.13%) |
May 16, 2018 | 8.503 | 8.537 | 8.481 | 8.509 | 250,285 | +0.00(+0.00%) |
May 15, 2018 | 8.515 | 8.515 | 8.481 | 8.509 | 418,035 | -0.03(-0.39%) |
May 14, 2018 | 8.559 | 8.593 | 8.531 | 8.542 | 287,776 | +0.01(+0.13%) |
May 11, 2018 | 8.520 | 8.542 | 8.508 | 8.531 | 200,025 | +0.02(+0.26%) |
May 10, 2018 | 8.453 | 8.520 | 8.453 | 8.509 | 248,228 | +0.08(+0.99%) |
May 09, 2018 | 8.386 | 8.442 | 8.375 | 8.425 | 263,603 | +0.06(+0.73%) |
May 08, 2018 | 8.381 | 8.386 | 8.333 | 8.364 | 258,827 | +0.00(+0.00%) |
May 07, 2018 | 8.364 | 8.403 | 8.358 | 8.364 | 254,455 | +0.01(+0.07%) |
May 04, 2018 | 8.230 | 8.370 | 8.202 | 8.358 | 338,375 | +0.11(+1.28%) |
May 03, 2018 | 8.269 | 8.275 | 8.155 | 8.252 | 422,107 | -0.02(-0.20%) |
May 02, 2018 | 8.325 | 8.342 | 8.264 | 8.269 | 182,094 | -0.03(-0.40%) |
May 01, 2018 | 8.269 | 8.303 | 8.219 | 8.303 | 312,306 | +0.01(+0.07%) |
Apr 30, 2018 | 8.370 | 8.397 | 8.280 | 8.297 | 377,375 | -0.04(-0.47%) |
Apr 27, 2018 | 8.336 | 8.370 | 8.297 | 8.336 | 432,724 | +0.01(+0.07%) |
Apr 26, 2018 | 8.269 | 8.342 | 8.258 | 8.331 | 466,926 | +0.11(+1.36%) |
Apr 25, 2018 | 8.241 | 8.241 | 8.152 | 8.219 | 425,075 | -0.01(-0.14%) |
Apr 24, 2018 | 8.347 | 8.374 | 8.191 | 8.230 | 388,144 | -0.10(-1.20%) |
Apr 23, 2018 | 8.336 | 8.364 | 8.303 | 8.331 | 211,809 | +0.02(+0.20%) |
Apr 20, 2018 | 8.414 | 8.414 | 8.291 | 8.314 | 214,356 | -0.10(-1.19%) |
Apr 19, 2018 | 8.431 | 8.436 | 8.375 | 8.414 | 242,371 | -0.03(-0.33%) |
Apr 18, 2018 | 8.431 | 8.453 | 8.420 | 8.442 | 264,028 | +0.03(+0.33%) |
Apr 17, 2018 | 8.370 | 8.442 | 8.370 | 8.414 | 318,954 | +0.09(+1.07%) |
Apr 16, 2018 | 8.314 | 8.353 | 8.291 | 8.325 | 349,715 | +0.06(+0.67%) |
Apr 13, 2018 | 8.347 | 8.364 | 8.252 | 8.269 | 271,361 | -0.02(-0.27%) |
Apr 12, 2018 | 8.275 | 8.319 | 8.272 | 8.291 | 387,886 | +0.03(+0.41%) |
Apr 11, 2018 | 8.230 | 8.297 | 8.230 | 8.258 | 285,314 | -0.02(-0.20%) |
Apr 10, 2018 | 8.241 | 8.297 | 8.225 | 8.275 | 250,602 | +0.12(+1.44%) |
Apr 09, 2018 | 8.174 | 8.268 | 8.130 | 8.158 | 377,525 | +0.01(+0.14%) |
Apr 06, 2018 | 8.225 | 8.297 | 8.102 | 8.147 | 599,627 | -0.16(-1.88%) |
Apr 05, 2018 | 8.280 | 8.342 | 8.258 | 8.303 | 301,594 | +0.06(+0.74%) |
Apr 04, 2018 | 8.063 | 8.241 | 8.052 | 8.241 | 326,761 | +0.10(+1.23%) |
Apr 03, 2018 | 8.102 | 8.152 | 8.029 | 8.141 | 431,019 | +0.09(+1.11%) |
Apr 02, 2018 | 8.213 | 8.236 | 8.015 | 8.052 | 767,429 | -0.18(-2.23%) |
Mar 29, 2018 | 8.236 | 8.236 | 8.236 | 0 | +0.10(+1.23%) | |
Mar 28, 2018 | 8.158 | 8.206 | 8.102 | 8.135 | 469,731 | -0.02(-0.27%) |
Mar 27, 2018 | 8.308 | 8.325 | 8.133 | 8.158 | 568,573 | -0.13(-1.61%) |
Mar 26, 2018 | 8.202 | 8.303 | 8.130 | 8.291 | 793,654 | +0.20(+2.48%) |
Mar 23, 2018 | 8.280 | 8.314 | 8.091 | 8.091 | 952,881 | -0.18(-2.16%) |
Mar 22, 2018 | 8.420 | 8.425 | 8.258 | 8.269 | 578,004 | -0.22(-2.63%) |
Mar 21, 2018 | 8.464 | 8.554 | 8.464 | 8.492 | 236,112 | +0.01(+0.07%) |
Mar 20, 2018 | 8.481 | 8.509 | 8.459 | 8.487 | 346,417 | +0.02(+0.20%) |
Mar 19, 2018 | 8.548 | 8.548 | 8.420 | 8.470 | 336,971 | -0.09(-1.11%) |
Mar 16, 2018 | 8.576 | 8.626 | 8.559 | 8.565 | 409,656 | +0.00(+0.00%) |
Mar 15, 2018 | 8.593 | 8.634 | 8.537 | 8.565 | 284,370 | -0.01(-0.13%) |
Mar 14, 2018 | 8.665 | 8.671 | 8.576 | 8.576 | 428,865 | -0.08(-0.90%) |
Mar 13, 2018 | 8.754 | 8.765 | 8.620 | 8.654 | 229,187 | -0.08(-0.96%) |
Mar 12, 2018 | 8.710 | 8.743 | 8.687 | 8.738 | 166,044 | +0.04(+0.45%) |
Mar 09, 2018 | 8.598 | 8.699 | 8.581 | 8.699 | 222,111 | +0.16(+1.83%) |
Mar 08, 2018 | 8.515 | 8.548 | 8.492 | 8.542 | 175,141 | +0.04(+0.48%) |
Mar 07, 2018 | 8.509 | 8.425 | 8.502 | 423,418 | +0.00(+0.05%) | |
Mar 06, 2018 | 8.509 | 8.548 | 8.473 | 8.498 | 224,164 | +0.01(+0.13%) |
Mar 05, 2018 | 8.375 | 8.503 | 8.353 | 8.487 | 373,104 | +0.06(+0.73%) |
Mar 02, 2018 | 8.358 | 8.430 | 8.319 | 8.425 | 894,906 | -0.02(-0.20%) |