Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.637 | 8.637 | 8.577 | 8.622 | 112,793 | +0.03(+0.35%) |
May 30, 2018 | 8.569 | 8.599 | 8.562 | 8.592 | 59,504 | +0.03(+0.35%) |
May 29, 2018 | 8.614 | 8.614 | 8.555 | 8.562 | 126,481 | -0.01(-0.17%) |
May 25, 2018 | 8.577 | 8.577 | 8.577 | 0 | +0.01(+0.09%) | |
May 24, 2018 | 8.532 | 8.569 | 8.517 | 8.569 | 62,878 | +0.07(+0.88%) |
May 23, 2018 | 8.525 | 8.525 | 8.484 | 8.495 | 53,078 | +0.00(+0.00%) |
May 22, 2018 | 8.442 | 8.495 | 8.390 | 8.495 | 80,339 | +0.04(+0.44%) |
May 21, 2018 | 8.450 | 8.457 | 8.420 | 8.457 | 55,990 | +0.03(+0.35%) |
May 18, 2018 | 8.435 | 8.439 | 8.390 | 8.428 | 83,437 | -0.02(-0.27%) |
May 17, 2018 | 8.450 | 8.465 | 8.409 | 8.450 | 126,411 | +0.00(+0.00%) |
May 16, 2018 | 8.457 | 8.487 | 8.428 | 8.450 | 143,848 | +0.00(+0.00%) |
May 15, 2018 | 8.465 | 8.465 | 8.434 | 8.450 | 92,895 | -0.03(-0.33%) |
May 14, 2018 | 8.485 | 8.515 | 8.448 | 8.478 | 88,871 | +0.03(+0.35%) |
May 11, 2018 | 8.448 | 8.493 | 8.427 | 8.448 | 86,858 | -0.01(-0.09%) |
May 10, 2018 | 8.448 | 8.456 | 8.359 | 8.456 | 109,864 | +0.06(+0.71%) |
May 09, 2018 | 8.426 | 8.426 | 8.381 | 8.396 | 78,964 | -0.02(-0.27%) |
May 08, 2018 | 8.389 | 8.448 | 8.389 | 8.418 | 124,177 | +0.02(+0.27%) |
May 07, 2018 | 8.418 | 8.441 | 8.396 | 8.396 | 88,220 | -0.04(-0.53%) |
May 04, 2018 | 8.456 | 8.485 | 8.426 | 8.441 | 102,544 | -0.04(-0.44%) |
May 03, 2018 | 8.374 | 8.478 | 8.374 | 8.478 | 133,580 | +0.08(+0.97%) |
May 02, 2018 | 8.359 | 8.411 | 8.348 | 8.396 | 93,981 | +0.00(+0.00%) |
May 01, 2018 | 8.344 | 8.396 | 8.344 | 8.396 | 124,045 | +0.03(+0.36%) |
Apr 30, 2018 | 8.337 | 8.366 | 8.329 | 8.366 | 80,671 | +0.04(+0.45%) |
Apr 27, 2018 | 8.359 | 8.359 | 8.329 | 8.329 | 66,403 | +0.01(+0.09%) |
Apr 26, 2018 | 8.285 | 8.322 | 8.277 | 8.322 | 102,229 | +0.01(+0.18%) |
Apr 25, 2018 | 8.337 | 8.352 | 8.307 | 8.307 | 75,754 | -0.06(-0.71%) |
Apr 24, 2018 | 8.322 | 8.366 | 8.322 | 8.366 | 101,796 | +0.04(+0.54%) |
Apr 23, 2018 | 8.299 | 8.344 | 8.299 | 8.322 | 64,915 | -0.04(-0.44%) |
Apr 20, 2018 | 8.344 | 8.359 | 8.329 | 8.359 | 68,404 | +0.01(+0.09%) |
Apr 19, 2018 | 8.352 | 8.352 | 8.299 | 8.352 | 85,251 | +0.00(+0.00%) |
Apr 18, 2018 | 8.374 | 8.389 | 8.329 | 8.352 | 74,152 | -0.04(-0.44%) |
Apr 17, 2018 | 8.344 | 8.404 | 8.344 | 8.389 | 96,031 | +0.02(+0.29%) |
Apr 16, 2018 | 8.394 | 8.394 | 8.350 | 8.365 | 63,402 | -0.01(-0.18%) |
Apr 13, 2018 | 8.365 | 8.379 | 8.354 | 8.379 | 55,142 | +0.00(+0.00%) |
Apr 12, 2018 | 8.350 | 8.379 | 8.342 | 8.379 | 68,280 | +0.00(+0.00%) |
Apr 11, 2018 | 8.372 | 8.387 | 8.335 | 8.379 | 120,097 | +0.00(+0.00%) |
Apr 10, 2018 | 8.387 | 8.409 | 8.350 | 8.379 | 117,861 | -0.03(-0.35%) |
Apr 09, 2018 | 8.372 | 8.416 | 8.372 | 8.409 | 87,207 | +0.03(+0.31%) |
Apr 06, 2018 | 8.365 | 8.394 | 8.350 | 8.383 | 74,616 | +0.02(+0.22%) |
Apr 05, 2018 | 8.372 | 8.372 | 8.328 | 8.365 | 73,469 | +0.00(+0.00%) |
Apr 04, 2018 | 8.313 | 8.372 | 8.313 | 8.365 | 97,895 | +0.04(+0.44%) |
Apr 03, 2018 | 8.313 | 8.342 | 8.313 | 8.328 | 63,182 | -0.02(-0.27%) |
Apr 02, 2018 | 8.328 | 8.365 | 8.328 | 8.350 | 99,861 | +0.02(+0.27%) |
Mar 29, 2018 | 8.328 | 8.328 | 8.328 | 0 | +0.02(+0.27%) | |
Mar 28, 2018 | 8.305 | 8.328 | 8.291 | 8.305 | 64,618 | +0.00(+0.00%) |
Mar 27, 2018 | 8.261 | 8.305 | 8.246 | 8.305 | 114,116 | +0.06(+0.72%) |
Mar 26, 2018 | 8.239 | 8.254 | 8.216 | 8.246 | 71,843 | +0.01(+0.18%) |
Mar 23, 2018 | 8.246 | 8.272 | 8.231 | 8.231 | 78,350 | -0.05(-0.63%) |
Mar 22, 2018 | 8.298 | 8.320 | 8.276 | 8.283 | 48,186 | -0.03(-0.36%) |
Mar 21, 2018 | 8.268 | 8.313 | 8.254 | 8.313 | 73,112 | +0.05(+0.63%) |
Mar 20, 2018 | 8.254 | 8.276 | 8.231 | 8.261 | 49,763 | -0.01(-0.09%) |
Mar 19, 2018 | 8.261 | 8.268 | 8.246 | 8.268 | 65,427 | -0.01(-0.18%) |
Mar 16, 2018 | 8.276 | 8.313 | 8.276 | 8.283 | 97,085 | -0.04(-0.44%) |
Mar 15, 2018 | 8.350 | 8.357 | 8.276 | 8.320 | 73,970 | -0.03(-0.35%) |
Mar 14, 2018 | 8.335 | 8.365 | 8.335 | 8.350 | 54,514 | +0.01(+0.09%) |
Mar 13, 2018 | 8.365 | 8.372 | 8.328 | 8.342 | 59,340 | -0.02(-0.24%) |
Mar 12, 2018 | 8.333 | 8.385 | 8.326 | 8.363 | 92,106 | +0.01(+0.09%) |
Mar 09, 2018 | 8.326 | 8.377 | 8.304 | 8.355 | 76,792 | +0.03(+0.35%) |
Mar 08, 2018 | 8.326 | 8.377 | 8.311 | 8.326 | 96,264 | +0.00(+0.00%) |
Mar 07, 2018 | 8.400 | 8.318 | 8.326 | 77,313 | -0.04(-0.53%) | |
Mar 06, 2018 | 8.341 | 8.375 | 8.341 | 8.370 | 31,078 | +0.01(+0.09%) |
Mar 05, 2018 | 8.341 | 8.370 | 8.289 | 8.363 | 49,595 | +0.02(+0.21%) |
Mar 02, 2018 | 8.333 | 8.355 | 8.326 | 8.345 | 42,309 | +0.01(+0.15%) |