Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.538 | 8.538 | 8.488 | 8.493 | 321,125 | -0.05(-0.59%) |
May 30, 2018 | 8.471 | 8.549 | 8.449 | 8.544 | 223,157 | +0.11(+1.32%) |
May 29, 2018 | 8.488 | 8.488 | 8.391 | 8.432 | 348,191 | -0.08(-0.98%) |
May 25, 2018 | 8.516 | 8.516 | 8.516 | 0 | -0.03(-0.39%) | |
May 24, 2018 | 8.538 | 8.549 | 8.501 | 8.549 | 299,815 | +0.01(+0.07%) |
May 23, 2018 | 8.504 | 8.549 | 8.479 | 8.544 | 285,366 | +0.01(+0.07%) |
May 22, 2018 | 8.571 | 8.583 | 8.535 | 8.538 | 396,043 | -0.01(-0.07%) |
May 21, 2018 | 8.516 | 8.560 | 8.516 | 8.544 | 226,123 | +0.07(+0.86%) |
May 18, 2018 | 8.488 | 8.499 | 8.465 | 8.471 | 220,402 | -0.03(-0.33%) |
May 17, 2018 | 8.499 | 8.532 | 8.471 | 8.499 | 296,012 | +0.01(+0.13%) |
May 16, 2018 | 8.482 | 8.516 | 8.460 | 8.488 | 250,911 | +0.00(+0.00%) |
May 15, 2018 | 8.493 | 8.493 | 8.460 | 8.488 | 419,080 | -0.03(-0.39%) |
May 14, 2018 | 8.538 | 8.571 | 8.510 | 8.521 | 288,496 | +0.01(+0.13%) |
May 11, 2018 | 8.499 | 8.521 | 8.487 | 8.510 | 200,525 | +0.02(+0.26%) |
May 10, 2018 | 8.432 | 8.499 | 8.432 | 8.488 | 248,849 | +0.08(+0.99%) |
May 09, 2018 | 8.365 | 8.421 | 8.354 | 8.404 | 264,262 | +0.06(+0.73%) |
May 08, 2018 | 8.360 | 8.365 | 8.313 | 8.343 | 259,474 | +0.00(+0.00%) |
May 07, 2018 | 8.343 | 8.382 | 8.338 | 8.343 | 255,091 | +0.01(+0.07%) |
May 04, 2018 | 8.210 | 8.349 | 8.182 | 8.338 | 339,221 | +0.11(+1.28%) |
May 03, 2018 | 8.249 | 8.254 | 8.135 | 8.232 | 423,163 | -0.02(-0.20%) |
May 02, 2018 | 8.304 | 8.321 | 8.243 | 8.249 | 182,550 | -0.03(-0.40%) |
May 01, 2018 | 8.249 | 8.282 | 8.199 | 8.282 | 313,087 | +0.01(+0.07%) |
Apr 30, 2018 | 8.349 | 8.377 | 8.260 | 8.276 | 378,318 | -0.04(-0.47%) |
Apr 27, 2018 | 8.315 | 8.349 | 8.276 | 8.315 | 433,806 | +0.01(+0.07%) |
Apr 26, 2018 | 8.249 | 8.321 | 8.238 | 8.310 | 468,094 | +0.11(+1.36%) |
Apr 25, 2018 | 8.221 | 8.221 | 8.132 | 8.199 | 426,138 | -0.01(-0.14%) |
Apr 24, 2018 | 8.326 | 8.353 | 8.171 | 8.210 | 389,114 | -0.10(-1.20%) |
Apr 23, 2018 | 8.315 | 8.343 | 8.282 | 8.310 | 212,339 | +0.02(+0.20%) |
Apr 20, 2018 | 8.393 | 8.393 | 8.271 | 8.293 | 214,892 | -0.10(-1.19%) |
Apr 19, 2018 | 8.410 | 8.415 | 8.354 | 8.393 | 242,977 | -0.03(-0.33%) |
Apr 18, 2018 | 8.410 | 8.432 | 8.399 | 8.421 | 264,688 | +0.03(+0.33%) |
Apr 17, 2018 | 8.349 | 8.421 | 8.349 | 8.393 | 319,752 | +0.09(+1.07%) |
Apr 16, 2018 | 8.293 | 8.332 | 8.271 | 8.304 | 350,589 | +0.06(+0.67%) |
Apr 13, 2018 | 8.326 | 8.343 | 8.232 | 8.249 | 272,040 | -0.02(-0.27%) |
Apr 12, 2018 | 8.254 | 8.299 | 8.251 | 8.271 | 388,855 | +0.03(+0.41%) |
Apr 11, 2018 | 8.210 | 8.276 | 8.210 | 8.237 | 286,027 | -0.02(-0.20%) |
Apr 10, 2018 | 8.221 | 8.276 | 8.204 | 8.254 | 251,229 | +0.12(+1.44%) |
Apr 09, 2018 | 8.154 | 8.247 | 8.110 | 8.137 | 378,469 | +0.01(+0.14%) |
Apr 06, 2018 | 8.204 | 8.276 | 8.082 | 8.126 | 601,126 | -0.16(-1.88%) |
Apr 05, 2018 | 8.260 | 8.321 | 8.237 | 8.282 | 302,348 | +0.06(+0.74%) |
Apr 04, 2018 | 8.043 | 8.221 | 8.032 | 8.221 | 327,578 | +0.10(+1.23%) |
Apr 03, 2018 | 8.082 | 8.132 | 8.009 | 8.121 | 432,096 | +0.09(+1.11%) |
Apr 02, 2018 | 8.193 | 8.215 | 7.995 | 8.032 | 769,347 | -0.18(-2.23%) |
Mar 29, 2018 | 8.215 | 8.215 | 8.215 | 0 | +0.10(+1.23%) | |
Mar 28, 2018 | 8.137 | 8.185 | 8.082 | 8.115 | 470,906 | -0.02(-0.27%) |
Mar 27, 2018 | 8.288 | 8.304 | 8.113 | 8.137 | 569,994 | -0.13(-1.61%) |
Mar 26, 2018 | 8.182 | 8.282 | 8.110 | 8.271 | 795,638 | +0.20(+2.48%) |
Mar 23, 2018 | 8.260 | 8.293 | 8.071 | 8.071 | 955,263 | -0.18(-2.16%) |
Mar 22, 2018 | 8.399 | 8.404 | 8.237 | 8.249 | 579,449 | -0.22(-2.63%) |
Mar 21, 2018 | 8.443 | 8.532 | 8.443 | 8.471 | 236,702 | +0.01(+0.07%) |
Mar 20, 2018 | 8.460 | 8.488 | 8.438 | 8.466 | 347,283 | +0.02(+0.20%) |
Mar 19, 2018 | 8.527 | 8.527 | 8.399 | 8.449 | 337,813 | -0.09(-1.11%) |
Mar 16, 2018 | 8.554 | 8.605 | 8.538 | 8.543 | 410,680 | +0.00(+0.00%) |
Mar 15, 2018 | 8.571 | 8.612 | 8.516 | 8.543 | 285,081 | -0.01(-0.13%) |
Mar 14, 2018 | 8.643 | 8.649 | 8.554 | 8.554 | 429,937 | -0.08(-0.90%) |
Mar 13, 2018 | 8.732 | 8.744 | 8.599 | 8.632 | 229,760 | -0.08(-0.96%) |
Mar 12, 2018 | 8.688 | 8.721 | 8.666 | 8.716 | 166,459 | +0.04(+0.45%) |
Mar 09, 2018 | 8.577 | 8.677 | 8.560 | 8.677 | 222,666 | +0.16(+1.83%) |
Mar 08, 2018 | 8.493 | 8.527 | 8.471 | 8.521 | 175,579 | +0.04(+0.48%) |
Mar 07, 2018 | 8.488 | 8.404 | 8.481 | 424,477 | +0.00(+0.05%) | |
Mar 06, 2018 | 8.488 | 8.527 | 8.452 | 8.477 | 224,725 | +0.01(+0.13%) |
Mar 05, 2018 | 8.354 | 8.482 | 8.333 | 8.466 | 374,037 | +0.06(+0.73%) |
Mar 02, 2018 | 8.338 | 8.409 | 8.299 | 8.404 | 897,143 | -0.02(-0.20%) |