Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.566 | 8.726 | 8.546 | 8.606 | 426,625 | +0.04(+0.47%) |
May 30, 2018 | 8.486 | 8.726 | 8.486 | 8.566 | 491,440 | +0.08(+0.94%) |
May 29, 2018 | 8.486 | 8.566 | 8.326 | 8.486 | 488,096 | +0.12(+1.44%) |
May 25, 2018 | 8.366 | 8.366 | 8.366 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.566 | 8.606 | 8.286 | 8.366 | 442,354 | -0.20(-2.34%) |
May 23, 2018 | 8.246 | 8.686 | 8.086 | 8.566 | 565,786 | +0.20(+2.39%) |
May 22, 2018 | 8.446 | 8.526 | 8.326 | 8.366 | 192,440 | -0.04(-0.48%) |
May 21, 2018 | 8.286 | 8.486 | 8.206 | 8.406 | 273,623 | +0.20(+2.44%) |
May 18, 2018 | 8.326 | 8.406 | 8.006 | 8.206 | 393,284 | -0.12(-1.44%) |
May 17, 2018 | 8.246 | 8.406 | 8.206 | 8.326 | 348,647 | +0.08(+0.97%) |
May 16, 2018 | 8.206 | 8.346 | 8.166 | 8.246 | 423,967 | +0.08(+0.98%) |
May 15, 2018 | 8.006 | 8.206 | 7.926 | 8.166 | 353,000 | +0.08(+0.99%) |
May 14, 2018 | 8.006 | 8.086 | 7.926 | 8.086 | 313,270 | +0.16(+2.02%) |
May 11, 2018 | 8.006 | 8.046 | 7.886 | 7.926 | 285,776 | -0.12(-1.49%) |
May 10, 2018 | 8.006 | 8.086 | 7.926 | 8.046 | 266,102 | +0.08(+1.00%) |
May 09, 2018 | 7.926 | 8.006 | 7.806 | 7.966 | 371,983 | +0.04(+0.51%) |
May 08, 2018 | 7.846 | 8.046 | 7.806 | 7.926 | 477,290 | +0.00(+0.00%) |
May 07, 2018 | 7.846 | 8.086 | 7.846 | 7.926 | 379,365 | +0.00(+0.00%) |
May 04, 2018 | 7.605 | 8.006 | 7.525 | 7.926 | 245,921 | +0.20(+2.59%) |
May 03, 2018 | 7.686 | 8.086 | 7.605 | 7.726 | 373,960 | -0.28(-3.50%) |
May 02, 2018 | 7.966 | 8.126 | 7.926 | 8.006 | 476,073 | +0.04(+0.50%) |
May 01, 2018 | 7.926 | 8.026 | 7.645 | 7.966 | 236,699 | +0.04(+0.51%) |
Apr 30, 2018 | 7.966 | 8.046 | 7.826 | 7.926 | 250,541 | -0.04(-0.50%) |
Apr 27, 2018 | 7.846 | 8.006 | 7.746 | 7.966 | 250,741 | +0.12(+1.53%) |
Apr 26, 2018 | 7.926 | 7.926 | 7.686 | 7.846 | 153,143 | -0.04(-0.51%) |
Apr 25, 2018 | 7.926 | 7.926 | 7.645 | 7.886 | 221,750 | -0.08(-1.01%) |
Apr 24, 2018 | 8.046 | 8.086 | 7.886 | 7.966 | 328,237 | +0.00(+0.00%) |
Apr 23, 2018 | 7.926 | 8.046 | 7.766 | 7.966 | 252,390 | +0.00(+0.00%) |
Apr 20, 2018 | 7.966 | 8.006 | 7.686 | 7.966 | 351,779 | +0.00(+0.00%) |
Apr 19, 2018 | 8.126 | 8.206 | 7.926 | 7.966 | 320,690 | -0.16(-1.97%) |
Apr 18, 2018 | 8.166 | 8.306 | 8.126 | 8.126 | 337,428 | -0.04(-0.49%) |
Apr 17, 2018 | 8.206 | 8.286 | 8.126 | 8.166 | 292,490 | +0.00(+0.00%) |
Apr 16, 2018 | 8.086 | 8.286 | 8.046 | 8.166 | 223,022 | +0.16(+2.00%) |
Apr 13, 2018 | 8.046 | 8.126 | 7.886 | 8.006 | 277,048 | -0.08(-0.99%) |
Apr 12, 2018 | 8.326 | 8.366 | 7.966 | 8.086 | 270,582 | -0.28(-3.35%) |
Apr 11, 2018 | 7.846 | 8.406 | 7.846 | 8.366 | 491,465 | +0.48(+6.09%) |
Apr 10, 2018 | 7.966 | 8.046 | 7.726 | 7.886 | 567,639 | +0.04(+0.51%) |
Apr 09, 2018 | 7.565 | 8.046 | 7.485 | 7.846 | 457,524 | +0.32(+4.26%) |
Apr 06, 2018 | 7.325 | 7.525 | 7.325 | 7.525 | 271,546 | +0.16(+2.17%) |
Apr 05, 2018 | 7.205 | 7.365 | 7.205 | 7.365 | 332,847 | +0.20(+2.79%) |
Apr 04, 2018 | 6.925 | 7.205 | 6.765 | 7.165 | 391,977 | +0.12(+1.70%) |
Apr 03, 2018 | 6.805 | 7.085 | 6.645 | 7.045 | 366,849 | +0.32(+4.76%) |
Apr 02, 2018 | 6.725 | 6.725 | 6.565 | 6.725 | 358,260 | +0.08(+1.20%) |
Mar 29, 2018 | 6.645 | 6.645 | 6.645 | 0 | +0.24(+3.75%) | |
Mar 28, 2018 | 6.725 | 6.725 | 6.244 | 6.405 | 397,069 | -0.32(-4.76%) |
Mar 27, 2018 | 6.725 | 6.925 | 6.605 | 6.725 | 232,169 | +0.00(+0.00%) |
Mar 26, 2018 | 6.805 | 6.805 | 6.525 | 6.725 | 303,068 | +0.04(+0.60%) |
Mar 23, 2018 | 7.045 | 7.123 | 6.645 | 6.685 | 213,100 | -0.36(-5.11%) |
Mar 22, 2018 | 7.205 | 7.245 | 7.005 | 7.045 | 216,013 | -0.20(-2.76%) |
Mar 21, 2018 | 6.925 | 7.365 | 6.925 | 7.245 | 359,449 | +0.32(+4.62%) |
Mar 20, 2018 | 6.845 | 7.005 | 6.765 | 6.925 | 265,412 | +0.12(+1.76%) |
Mar 19, 2018 | 6.845 | 6.965 | 6.685 | 6.805 | 219,827 | -0.04(-0.58%) |
Mar 16, 2018 | 6.725 | 6.885 | 6.645 | 6.845 | 351,364 | +0.16(+2.40%) |
Mar 15, 2018 | 6.645 | 6.805 | 6.525 | 6.685 | 775,371 | +0.04(+0.60%) |
Mar 14, 2018 | 6.605 | 6.645 | 6.405 | 6.645 | 756,722 | +0.08(+1.22%) |
Mar 13, 2018 | 6.725 | 6.765 | 6.525 | 6.565 | 354,392 | -0.12(-1.80%) |
Mar 12, 2018 | 6.685 | 6.745 | 6.565 | 6.685 | 403,193 | +0.08(+1.21%) |
Mar 09, 2018 | 6.485 | 6.685 | 6.445 | 6.605 | 281,540 | +0.12(+1.85%) |
Mar 08, 2018 | 6.685 | 6.705 | 6.365 | 6.485 | 257,018 | -0.12(-1.82%) |
Mar 07, 2018 | 6.725 | 6.605 | 242,616 | +0.12(+1.85%) | ||
Mar 06, 2018 | 6.445 | 6.685 | 6.385 | 6.485 | 232,435 | +0.04(+0.62%) |
Mar 05, 2018 | 6.365 | 6.485 | 6.204 | 6.445 | 385,919 | +0.04(+0.63%) |
Mar 02, 2018 | 6.204 | 6.445 | 6.124 | 6.405 | 395,628 | +0.12(+1.91%) |