Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.208 | 8.225 | 8.189 | 8.202 | 259,352 | -0.01(-0.08%) |
May 30, 2018 | 8.151 | 8.240 | 8.151 | 8.208 | 322,605 | +0.07(+0.86%) |
May 29, 2018 | 8.170 | 8.202 | 8.113 | 8.139 | 397,675 | -0.10(-1.23%) |
May 25, 2018 | 8.240 | 8.240 | 8.240 | 0 | -0.01(-0.15%) | |
May 24, 2018 | 8.234 | 8.265 | 8.201 | 8.253 | 639,811 | +0.03(+0.31%) |
May 23, 2018 | 8.240 | 8.240 | 8.202 | 8.227 | 384,285 | -0.03(-0.38%) |
May 22, 2018 | 8.246 | 8.284 | 8.246 | 8.259 | 343,167 | +0.01(+0.15%) |
May 21, 2018 | 8.227 | 8.259 | 8.208 | 8.246 | 310,231 | +0.06(+0.70%) |
May 18, 2018 | 8.177 | 8.208 | 8.177 | 8.189 | 339,261 | +0.01(+0.15%) |
May 17, 2018 | 8.196 | 8.234 | 8.158 | 8.177 | 734,723 | -0.03(-0.31%) |
May 16, 2018 | 8.208 | 8.227 | 8.202 | 8.202 | 464,129 | +0.01(+0.08%) |
May 15, 2018 | 8.202 | 8.215 | 8.170 | 8.196 | 505,435 | -0.02(-0.23%) |
May 14, 2018 | 8.246 | 8.278 | 8.215 | 8.215 | 215,747 | -0.01(-0.15%) |
May 11, 2018 | 8.196 | 8.246 | 8.196 | 8.227 | 264,074 | +0.02(+0.23%) |
May 10, 2018 | 8.158 | 8.221 | 8.158 | 8.208 | 219,466 | +0.06(+0.78%) |
May 09, 2018 | 8.101 | 8.158 | 8.101 | 8.145 | 280,843 | +0.04(+0.55%) |
May 08, 2018 | 8.075 | 8.101 | 8.056 | 8.101 | 357,488 | +0.03(+0.39%) |
May 07, 2018 | 8.069 | 8.107 | 8.044 | 8.069 | 298,536 | +0.01(+0.08%) |
May 04, 2018 | 8.006 | 8.080 | 7.987 | 8.063 | 638,939 | +0.05(+0.63%) |
May 03, 2018 | 8.044 | 8.044 | 7.943 | 8.012 | 346,911 | -0.02(-0.24%) |
May 02, 2018 | 8.044 | 8.075 | 8.025 | 8.031 | 239,232 | -0.01(-0.08%) |
May 01, 2018 | 8.075 | 8.075 | 7.980 | 8.037 | 230,698 | -0.04(-0.55%) |
Apr 30, 2018 | 8.107 | 8.158 | 8.075 | 8.082 | 239,033 | -0.03(-0.31%) |
Apr 27, 2018 | 8.107 | 8.132 | 8.069 | 8.107 | 222,398 | +0.01(+0.16%) |
Apr 26, 2018 | 8.075 | 8.097 | 8.050 | 8.094 | 469,242 | +0.05(+0.63%) |
Apr 25, 2018 | 8.063 | 8.063 | 7.999 | 8.044 | 532,970 | -0.04(-0.55%) |
Apr 24, 2018 | 8.132 | 8.158 | 8.025 | 8.088 | 315,083 | +0.00(+0.00%) |
Apr 23, 2018 | 8.139 | 8.139 | 8.075 | 8.088 | 206,236 | -0.02(-0.23%) |
Apr 20, 2018 | 8.151 | 8.151 | 8.082 | 8.107 | 236,143 | -0.03(-0.39%) |
Apr 19, 2018 | 8.151 | 8.177 | 8.107 | 8.139 | 278,901 | -0.03(-0.39%) |
Apr 18, 2018 | 8.202 | 8.202 | 8.158 | 8.170 | 249,851 | -0.01(-0.08%) |
Apr 17, 2018 | 8.139 | 8.196 | 8.121 | 8.177 | 492,766 | +0.10(+1.18%) |
Apr 16, 2018 | 8.113 | 8.120 | 8.069 | 8.082 | 241,815 | +0.02(+0.24%) |
Apr 13, 2018 | 8.088 | 8.097 | 8.028 | 8.063 | 231,664 | +0.01(+0.08%) |
Apr 12, 2018 | 8.088 | 8.107 | 8.050 | 8.056 | 368,631 | +0.01(+0.16%) |
Apr 11, 2018 | 8.037 | 8.088 | 8.012 | 8.044 | 405,986 | -0.01(-0.16%) |
Apr 10, 2018 | 8.012 | 8.063 | 7.987 | 8.056 | 497,569 | +0.12(+1.52%) |
Apr 09, 2018 | 7.955 | 8.177 | 7.911 | 7.936 | 484,863 | +0.00(+0.00%) |
Apr 06, 2018 | 7.974 | 8.044 | 7.871 | 7.936 | 472,601 | -0.10(-1.26%) |
Apr 05, 2018 | 8.012 | 8.050 | 7.999 | 8.037 | 473,483 | +0.04(+0.48%) |
Apr 04, 2018 | 7.866 | 8.012 | 7.866 | 7.999 | 554,396 | +0.06(+0.72%) |
Apr 03, 2018 | 7.942 | 7.955 | 7.873 | 7.942 | 457,979 | +0.03(+0.32%) |
Apr 02, 2018 | 8.012 | 8.037 | 7.866 | 7.917 | 451,449 | -0.13(-1.57%) |
Mar 29, 2018 | 8.044 | 8.044 | 8.044 | 0 | +0.08(+0.95%) | |
Mar 28, 2018 | 7.885 | 7.993 | 7.885 | 7.968 | 446,468 | +0.03(+0.40%) |
Mar 27, 2018 | 8.044 | 8.088 | 7.930 | 7.936 | 368,857 | -0.09(-1.10%) |
Mar 26, 2018 | 7.968 | 8.050 | 7.949 | 8.025 | 640,304 | +0.12(+1.52%) |
Mar 23, 2018 | 8.088 | 8.107 | 7.885 | 7.904 | 620,545 | -0.15(-1.89%) |
Mar 22, 2018 | 8.145 | 8.164 | 8.050 | 8.056 | 485,040 | -0.15(-1.85%) |
Mar 21, 2018 | 8.170 | 8.227 | 8.158 | 8.208 | 307,579 | +0.04(+0.54%) |
Mar 20, 2018 | 8.177 | 8.189 | 8.145 | 8.164 | 360,615 | +0.01(+0.16%) |
Mar 19, 2018 | 8.189 | 8.204 | 8.088 | 8.151 | 428,290 | -0.07(-0.85%) |
Mar 16, 2018 | 8.234 | 8.265 | 8.196 | 8.221 | 358,538 | -0.01(-0.08%) |
Mar 15, 2018 | 8.253 | 8.277 | 8.221 | 8.227 | 303,152 | +0.00(+0.00%) |
Mar 14, 2018 | 8.291 | 8.310 | 8.221 | 8.227 | 408,309 | -0.03(-0.38%) |
Mar 13, 2018 | 8.379 | 8.401 | 8.259 | 8.259 | 401,250 | -0.11(-1.29%) |
Mar 12, 2018 | 8.392 | 8.411 | 8.335 | 8.367 | 295,617 | +0.00(+0.00%) |
Mar 09, 2018 | 8.284 | 8.379 | 8.259 | 8.367 | 616,638 | +0.12(+1.50%) |
Mar 08, 2018 | 8.224 | 8.249 | 8.187 | 8.243 | 289,916 | +0.04(+0.53%) |
Mar 07, 2018 | 8.212 | 8.106 | 8.200 | 444,284 | +0.02(+0.23%) | |
Mar 06, 2018 | 8.200 | 8.224 | 8.162 | 8.181 | 262,671 | +0.02(+0.23%) |
Mar 05, 2018 | 8.056 | 8.181 | 8.056 | 8.162 | 259,471 | +0.07(+0.92%) |
Mar 02, 2018 | 8.031 | 8.100 | 7.988 | 8.087 | 404,161 | +0.01(+0.15%) |