Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.040 | 8.073 | 8.027 | 8.066 | 118,580 | -0.02(-0.24%) |
May 30, 2018 | 8.040 | 8.086 | 8.040 | 8.086 | 32,855 | +0.07(+0.82%) |
May 29, 2018 | 8.020 | 8.040 | 8.010 | 8.020 | 29,628 | -0.07(-0.87%) |
May 25, 2018 | 8.090 | 8.090 | 8.090 | 0 | -0.02(-0.27%) | |
May 24, 2018 | 8.106 | 8.119 | 8.073 | 8.113 | 29,415 | +0.01(+0.16%) |
May 23, 2018 | 8.047 | 8.119 | 8.047 | 8.099 | 21,249 | +0.01(+0.16%) |
May 22, 2018 | 8.106 | 8.106 | 8.053 | 8.086 | 38,948 | +0.00(+0.00%) |
May 21, 2018 | 8.099 | 8.132 | 8.073 | 8.086 | 64,156 | -0.01(-0.16%) |
May 18, 2018 | 8.126 | 8.146 | 8.099 | 8.099 | 34,462 | -0.09(-1.13%) |
May 17, 2018 | 8.198 | 8.205 | 8.165 | 8.192 | 83,082 | +0.02(+0.24%) |
May 16, 2018 | 8.165 | 8.211 | 8.165 | 8.172 | 60,772 | +0.01(+0.08%) |
May 15, 2018 | 8.212 | 8.238 | 8.159 | 8.165 | 46,862 | -0.11(-1.28%) |
May 14, 2018 | 8.245 | 8.324 | 8.245 | 8.271 | 38,554 | +0.09(+1.13%) |
May 11, 2018 | 8.205 | 8.205 | 8.165 | 8.179 | 58,865 | +0.02(+0.24%) |
May 10, 2018 | 8.159 | 8.180 | 8.132 | 8.159 | 407,659 | +0.07(+0.82%) |
May 09, 2018 | 8.119 | 8.119 | 8.073 | 8.093 | 63,884 | -0.07(-0.89%) |
May 08, 2018 | 8.205 | 8.212 | 8.165 | 8.165 | 42,370 | +0.03(+0.32%) |
May 07, 2018 | 8.198 | 8.198 | 8.134 | 8.139 | 19,774 | -0.06(-0.72%) |
May 04, 2018 | 8.119 | 8.205 | 8.119 | 8.198 | 25,942 | +0.07(+0.89%) |
May 03, 2018 | 8.080 | 8.132 | 8.080 | 8.126 | 32,994 | +0.05(+0.57%) |
May 02, 2018 | 8.053 | 8.113 | 8.053 | 8.080 | 84,040 | -0.05(-0.65%) |
May 01, 2018 | 8.093 | 8.132 | 8.086 | 8.132 | 43,432 | +0.02(+0.24%) |
Apr 30, 2018 | 8.126 | 8.128 | 8.106 | 8.113 | 31,576 | +0.04(+0.49%) |
Apr 27, 2018 | 8.066 | 8.093 | 8.060 | 8.073 | 8,492 | +0.01(+0.09%) |
Apr 26, 2018 | 8.066 | 8.066 | 8.033 | 8.066 | 32,302 | +0.04(+0.49%) |
Apr 25, 2018 | 8.014 | 8.060 | 8.014 | 8.027 | 25,627 | +0.03(+0.33%) |
Apr 24, 2018 | 8.007 | 8.020 | 7.988 | 8.000 | 91,602 | -0.01(-0.16%) |
Apr 23, 2018 | 8.027 | 8.027 | 7.959 | 8.014 | 42,091 | -0.02(-0.25%) |
Apr 20, 2018 | 8.014 | 8.040 | 7.994 | 8.033 | 31,217 | +0.00(+0.00%) |
Apr 19, 2018 | 8.053 | 8.053 | 8.020 | 8.033 | 28,538 | -0.03(-0.41%) |
Apr 18, 2018 | 8.033 | 8.113 | 8.024 | 8.066 | 174,315 | +0.06(+0.74%) |
Apr 17, 2018 | 8.047 | 8.066 | 8.007 | 8.007 | 114,005 | -0.01(-0.16%) |
Apr 16, 2018 | 8.047 | 8.053 | 8.020 | 8.020 | 51,458 | +0.00(+0.00%) |
Apr 13, 2018 | 8.066 | 8.066 | 8.020 | 8.020 | 26,036 | -0.04(-0.49%) |
Apr 12, 2018 | 8.080 | 8.093 | 8.053 | 8.060 | 20,175 | -0.04(-0.49%) |
Apr 11, 2018 | 8.126 | 8.152 | 8.099 | 8.099 | 61,285 | -0.09(-1.04%) |
Apr 10, 2018 | 8.179 | 8.192 | 8.159 | 8.185 | 127,139 | +0.02(+0.23%) |
Apr 09, 2018 | 8.086 | 8.198 | 8.086 | 8.165 | 54,917 | +0.14(+1.73%) |
Apr 06, 2018 | 8.047 | 8.066 | 8.017 | 8.027 | 94,512 | -0.07(-0.90%) |
Apr 05, 2018 | 8.179 | 8.179 | 8.093 | 8.099 | 123,377 | +0.01(+0.16%) |
Apr 04, 2018 | 8.007 | 8.112 | 8.007 | 8.086 | 61,935 | +0.00(+0.00%) |
Apr 03, 2018 | 8.053 | 8.093 | 8.053 | 8.086 | 50,628 | +0.07(+0.91%) |
Apr 02, 2018 | 8.106 | 8.106 | 8.007 | 8.013 | 31,237 | -0.10(-1.23%) |
Mar 29, 2018 | 8.113 | 8.113 | 8.113 | 0 | +0.05(+0.66%) | |
Mar 28, 2018 | 7.948 | 8.093 | 7.948 | 8.060 | 175,412 | +0.08(+0.99%) |
Mar 27, 2018 | 8.093 | 8.119 | 7.981 | 7.981 | 234,254 | -0.03(-0.34%) |
Mar 26, 2018 | 8.020 | 8.027 | 7.769 | 8.008 | 156,156 | +0.03(+0.42%) |
Mar 23, 2018 | 8.066 | 8.073 | 7.967 | 7.974 | 89,151 | -0.10(-1.23%) |
Mar 22, 2018 | 8.126 | 8.149 | 8.060 | 8.073 | 28,956 | -0.08(-0.97%) |
Mar 21, 2018 | 8.152 | 8.165 | 8.099 | 8.152 | 55,039 | -0.01(-0.08%) |
Mar 20, 2018 | 8.113 | 8.159 | 8.099 | 8.159 | 103,483 | +0.07(+0.81%) |
Mar 19, 2018 | 8.179 | 8.179 | 8.073 | 8.093 | 122,199 | -0.12(-1.45%) |
Mar 16, 2018 | 8.245 | 8.245 | 8.192 | 8.212 | 14,865 | -0.02(-0.24%) |
Mar 15, 2018 | 8.271 | 8.271 | 8.231 | 8.231 | 3,722 | +0.01(+0.08%) |
Mar 14, 2018 | 8.172 | 8.231 | 8.172 | 8.225 | 63,888 | +0.13(+1.55%) |
Mar 13, 2018 | 8.086 | 8.152 | 8.086 | 8.099 | 208,658 | +0.08(+0.99%) |
Mar 12, 2018 | 8.080 | 8.086 | 8.007 | 8.020 | 94,589 | -0.01(-0.08%) |
Mar 09, 2018 | 8.007 | 8.033 | 7.961 | 8.027 | 43,462 | -0.00(-0.04%) |
Mar 08, 2018 | 8.047 | 8.047 | 8.027 | 8.030 | 43,561 | +0.03(+0.37%) |
Mar 07, 2018 | 7.981 | 8.000 | 43,787 | -0.04(-0.49%) | ||
Mar 06, 2018 | 8.040 | 8.126 | 8.014 | 8.040 | 201,691 | +0.01(+0.16%) |
Mar 05, 2018 | 7.994 | 8.040 | 7.981 | 8.027 | 32,813 | -0.03(-0.41%) |
Mar 02, 2018 | 7.987 | 8.146 | 7.961 | 8.060 | 72,979 | +0.04(+0.49%) |