Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.443 | 8.449 | 8.423 | 8.443 | 87,840 | +0.01(+0.15%) |
May 30, 2018 | 8.393 | 8.443 | 8.393 | 8.430 | 79,016 | +0.04(+0.45%) |
May 29, 2018 | 8.399 | 8.424 | 8.374 | 8.393 | 106,878 | -0.03(-0.38%) |
May 25, 2018 | 8.425 | 8.425 | 8.425 | 0 | -0.01(-0.14%) | |
May 24, 2018 | 8.443 | 8.453 | 8.424 | 8.437 | 61,336 | -0.01(-0.07%) |
May 23, 2018 | 8.449 | 8.468 | 8.418 | 8.443 | 115,161 | -0.02(-0.22%) |
May 22, 2018 | 8.480 | 8.480 | 8.412 | 8.462 | 129,714 | +0.00(+0.00%) |
May 21, 2018 | 8.393 | 8.468 | 8.393 | 8.462 | 229,174 | +0.08(+0.90%) |
May 18, 2018 | 8.412 | 8.426 | 8.368 | 8.387 | 145,396 | -0.03(-0.37%) |
May 17, 2018 | 8.449 | 8.462 | 8.399 | 8.418 | 123,290 | -0.03(-0.30%) |
May 16, 2018 | 8.443 | 8.462 | 8.430 | 8.443 | 112,947 | -0.01(-0.15%) |
May 15, 2018 | 8.418 | 8.462 | 8.418 | 8.455 | 64,859 | +0.03(+0.30%) |
May 14, 2018 | 8.468 | 8.480 | 8.430 | 8.430 | 138,900 | -0.00(-0.01%) |
May 11, 2018 | 8.494 | 8.494 | 8.428 | 8.431 | 161,311 | -0.04(-0.44%) |
May 10, 2018 | 8.500 | 8.544 | 8.438 | 8.469 | 188,297 | -0.03(-0.37%) |
May 09, 2018 | 8.525 | 8.562 | 8.500 | 8.500 | 148,099 | -0.04(-0.44%) |
May 08, 2018 | 8.544 | 8.562 | 8.537 | 8.537 | 143,743 | -0.02(-0.22%) |
May 07, 2018 | 8.575 | 8.606 | 8.556 | 8.556 | 66,711 | -0.02(-0.29%) |
May 04, 2018 | 8.581 | 8.606 | 8.556 | 8.581 | 79,930 | -0.01(-0.07%) |
May 03, 2018 | 8.569 | 8.606 | 8.569 | 8.587 | 54,915 | +0.01(+0.15%) |
May 02, 2018 | 8.569 | 8.625 | 8.550 | 8.575 | 151,212 | -0.01(-0.15%) |
May 01, 2018 | 8.587 | 8.619 | 8.587 | 8.587 | 125,907 | -0.01(-0.15%) |
Apr 30, 2018 | 8.587 | 8.619 | 8.557 | 8.600 | 126,882 | +0.00(+0.00%) |
Apr 27, 2018 | 8.594 | 8.606 | 8.577 | 8.600 | 118,340 | +0.02(+0.22%) |
Apr 26, 2018 | 8.544 | 8.594 | 8.531 | 8.581 | 76,643 | +0.06(+0.66%) |
Apr 25, 2018 | 8.512 | 8.544 | 8.498 | 8.525 | 106,209 | +0.02(+0.29%) |
Apr 24, 2018 | 8.531 | 8.550 | 8.481 | 8.500 | 140,524 | -0.03(-0.37%) |
Apr 23, 2018 | 8.488 | 8.537 | 8.488 | 8.531 | 103,568 | +0.04(+0.44%) |
Apr 20, 2018 | 8.481 | 8.500 | 8.463 | 8.494 | 94,874 | +0.01(+0.07%) |
Apr 19, 2018 | 8.544 | 8.544 | 8.481 | 8.488 | 145,468 | -0.03(-0.37%) |
Apr 18, 2018 | 8.550 | 8.550 | 8.512 | 8.519 | 67,890 | -0.02(-0.29%) |
Apr 17, 2018 | 8.556 | 8.564 | 8.531 | 8.544 | 48,226 | -0.01(-0.07%) |
Apr 16, 2018 | 8.544 | 8.550 | 8.519 | 8.550 | 98,735 | +0.03(+0.37%) |
Apr 13, 2018 | 8.531 | 8.550 | 8.506 | 8.519 | 74,129 | -0.01(-0.09%) |
Apr 12, 2018 | 8.545 | 8.569 | 8.514 | 8.526 | 121,865 | -0.02(-0.22%) |
Apr 11, 2018 | 8.563 | 8.563 | 8.532 | 8.545 | 114,549 | -0.01(-0.07%) |
Apr 10, 2018 | 8.588 | 8.595 | 8.545 | 8.551 | 121,195 | -0.04(-0.43%) |
Apr 09, 2018 | 8.551 | 8.588 | 8.548 | 8.588 | 68,392 | +0.04(+0.51%) |
Apr 06, 2018 | 8.613 | 8.613 | 8.526 | 8.545 | 101,752 | -0.06(-0.65%) |
Apr 05, 2018 | 8.576 | 8.576 | 8.576 | 8.601 | 73,443 | +0.00(+0.00%) |
Apr 04, 2018 | 8.594 | 8.594 | 8.576 | 8.601 | 65,842 | +0.00(+0.00%) |
Apr 03, 2018 | 8.594 | 8.653 | 8.594 | 8.601 | 136,302 | +0.01(+0.07%) |
Apr 02, 2018 | 8.694 | 8.712 | 8.569 | 8.594 | 177,254 | -0.09(-1.00%) |
Mar 29, 2018 | 8.681 | 8.681 | 8.681 | 0 | +0.02(+0.22%) | |
Mar 28, 2018 | 8.669 | 8.694 | 8.650 | 8.663 | 71,266 | +0.00(+0.00%) |
Mar 27, 2018 | 8.644 | 8.712 | 8.644 | 8.663 | 51,019 | +0.02(+0.22%) |
Mar 26, 2018 | 8.607 | 8.656 | 8.607 | 8.644 | 50,974 | +0.04(+0.43%) |
Mar 23, 2018 | 8.607 | 8.656 | 8.607 | 8.607 | 90,634 | -0.02(-0.22%) |
Mar 22, 2018 | 8.632 | 8.663 | 8.620 | 8.625 | 51,734 | -0.01(-0.14%) |
Mar 21, 2018 | 8.681 | 8.706 | 8.632 | 8.638 | 100,618 | -0.04(-0.50%) |
Mar 20, 2018 | 8.700 | 8.706 | 8.681 | 8.681 | 56,860 | -0.01(-0.14%) |
Mar 19, 2018 | 8.750 | 8.750 | 8.694 | 8.694 | 75,382 | -0.07(-0.85%) |
Mar 16, 2018 | 8.700 | 8.774 | 8.694 | 8.768 | 123,754 | +0.06(+0.71%) |
Mar 15, 2018 | 8.601 | 8.731 | 8.601 | 8.706 | 161,068 | +0.10(+1.15%) |
Mar 14, 2018 | 8.588 | 8.638 | 8.588 | 8.607 | 35,700 | +0.02(+0.20%) |
Mar 13, 2018 | 8.595 | 8.620 | 8.589 | 8.589 | 74,681 | -0.03(-0.36%) |
Mar 12, 2018 | 8.614 | 8.632 | 8.602 | 8.620 | 56,412 | +0.00(+0.04%) |
Mar 09, 2018 | 8.614 | 8.651 | 8.614 | 8.617 | 65,793 | -0.00(-0.04%) |
Mar 08, 2018 | 8.602 | 8.632 | 8.595 | 8.620 | 29,356 | +0.01(+0.14%) |
Mar 07, 2018 | 8.608 | 8.527 | 8.608 | 61,886 | +0.04(+0.43%) | |
Mar 06, 2018 | 8.546 | 8.583 | 8.540 | 8.571 | 57,418 | +0.01(+0.14%) |
Mar 05, 2018 | 8.552 | 8.589 | 8.508 | 8.558 | 81,997 | -0.02(-0.22%) |
Mar 02, 2018 | 8.540 | 8.589 | 8.509 | 8.577 | 136,696 | +0.01(+0.14%) |