Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.880 | 7.940 | 7.830 | 7.910 | 9,493 | +0.06(+0.76%) |
May 30, 2018 | 7.880 | 7.910 | 7.850 | 7.850 | 16,473 | +0.11(+1.42%) |
May 29, 2018 | 7.690 | 7.790 | 7.690 | 7.740 | 19,864 | -0.12(-1.53%) |
May 25, 2018 | 7.860 | 7.860 | 7.860 | 0 | -0.03(-0.38%) | |
May 24, 2018 | 7.940 | 7.940 | 7.770 | 7.890 | 15,430 | -0.18(-2.23%) |
May 23, 2018 | 8.040 | 8.070 | 7.900 | 8.070 | 39,272 | -0.04(-0.49%) |
May 22, 2018 | 8.120 | 8.120 | 8.070 | 8.110 | 5,627 | +0.06(+0.75%) |
May 21, 2018 | 8.065 | 8.070 | 8.030 | 8.050 | 247,707 | +0.12(+1.51%) |
May 18, 2018 | 7.990 | 7.990 | 7.850 | 7.930 | 9,965 | +0.01(+0.13%) |
May 17, 2018 | 7.990 | 7.990 | 7.810 | 7.920 | 12,678 | +0.13(+1.67%) |
May 16, 2018 | 7.860 | 7.860 | 7.630 | 7.790 | 10,089 | -0.43(-5.23%) |
May 15, 2018 | 8.160 | 8.240 | 8.160 | 8.220 | 6,059 | -0.04(-0.48%) |
May 14, 2018 | 8.220 | 8.280 | 8.220 | 8.260 | 5,126 | +0.11(+1.35%) |
May 11, 2018 | 8.160 | 8.180 | 8.130 | 8.150 | 5,506 | +0.05(+0.62%) |
May 10, 2018 | 8.095 | 8.120 | 8.030 | 8.100 | 7,771 | -0.56(-6.47%) |
May 09, 2018 | 8.500 | 8.660 | 8.470 | 8.660 | 17,496 | +0.15(+1.76%) |
May 08, 2018 | 8.440 | 8.520 | 8.380 | 8.510 | 75,994 | -0.06(-0.76%) |
May 07, 2018 | 8.600 | 8.620 | 8.540 | 8.575 | 4,446 | -0.01(-0.06%) |
May 04, 2018 | 8.570 | 8.590 | 8.550 | 8.580 | 30,504 | +0.01(+0.12%) |
May 03, 2018 | 8.520 | 8.590 | 8.500 | 8.570 | 99,477 | -0.04(-0.46%) |
May 02, 2018 | 8.610 | 8.650 | 8.560 | 8.610 | 6,975 | +0.01(+0.12%) |
May 01, 2018 | 8.600 | 8.640 | 8.560 | 8.600 | 158,445 | -0.03(-0.30%) |
Apr 30, 2018 | 8.650 | 8.650 | 8.600 | 8.626 | 7,629 | +0.02(+0.19%) |
Apr 27, 2018 | 8.600 | 8.620 | 8.430 | 8.610 | 6,650 | +0.05(+0.64%) |
Apr 26, 2018 | 8.520 | 8.580 | 8.510 | 8.555 | 14,671 | +0.20(+2.33%) |
Apr 25, 2018 | 8.345 | 8.390 | 8.330 | 8.360 | 9,120 | +0.04(+0.42%) |
Apr 24, 2018 | 8.305 | 8.360 | 8.280 | 8.325 | 7,602 | +0.01(+0.18%) |
Apr 23, 2018 | 8.310 | 8.350 | 8.280 | 8.310 | 9,401 | -0.02(-0.24%) |
Apr 20, 2018 | 8.320 | 8.360 | 8.320 | 8.330 | 2,039 | -0.01(-0.12%) |
Apr 19, 2018 | 8.410 | 8.460 | 8.340 | 8.340 | 4,562 | -0.05(-0.60%) |
Apr 18, 2018 | 8.452 | 8.480 | 8.390 | 8.390 | 30,122 | +0.02(+0.24%) |
Apr 17, 2018 | 8.230 | 8.380 | 8.230 | 8.370 | 38,120 | +0.16(+1.95%) |
Apr 16, 2018 | 8.210 | 8.240 | 8.170 | 8.210 | 41,297 | +0.06(+0.74%) |
Apr 13, 2018 | 8.180 | 8.200 | 8.130 | 8.150 | 18,463 | +0.05(+0.62%) |
Apr 12, 2018 | 8.090 | 8.130 | 7.940 | 8.100 | 11,634 | +0.05(+0.57%) |
Apr 11, 2018 | 8.010 | 8.080 | 8.010 | 8.054 | 10,906 | -0.18(-2.20%) |
Apr 10, 2018 | 8.130 | 8.250 | 8.130 | 8.235 | 166,274 | -0.01(-0.06%) |
Apr 09, 2018 | 8.246 | 8.300 | 8.240 | 8.240 | 7,322 | +0.00(+0.00%) |
Apr 06, 2018 | 8.350 | 8.350 | 8.150 | 8.240 | 43,705 | +0.14(+1.73%) |
Apr 05, 2018 | 8.110 | 8.110 | 8.040 | 8.100 | 52,335 | -0.01(-0.12%) |
Apr 04, 2018 | 8.010 | 8.110 | 7.992 | 8.110 | 92,074 | +0.10(+1.25%) |
Apr 03, 2018 | 8.020 | 8.020 | 7.930 | 8.010 | 52,783 | -0.16(-1.96%) |
Apr 02, 2018 | 8.140 | 8.190 | 7.980 | 8.170 | 189,353 | -0.04(-0.49%) |
Mar 29, 2018 | 8.210 | 8.210 | 8.210 | 0 | +0.03(+0.37%) | |
Mar 28, 2018 | 8.040 | 8.200 | 8.040 | 8.180 | 30,456 | +0.34(+4.34%) |
Mar 27, 2018 | 7.930 | 7.970 | 7.840 | 7.840 | 19,424 | -0.06(-0.76%) |
Mar 26, 2018 | 7.830 | 7.940 | 7.810 | 7.900 | 21,341 | +0.18(+2.33%) |
Mar 23, 2018 | 7.840 | 7.840 | 7.690 | 7.720 | 27,494 | +0.12(+1.65%) |
Mar 22, 2018 | 7.590 | 7.670 | 7.540 | 7.595 | 39,000 | -0.08(-0.98%) |
Mar 21, 2018 | 7.630 | 7.680 | 7.510 | 7.670 | 39,762 | +0.08(+0.99%) |
Mar 20, 2018 | 7.650 | 7.680 | 7.560 | 7.595 | 19,825 | -0.18(-2.32%) |
Mar 19, 2018 | 7.770 | 7.800 | 7.740 | 7.775 | 16,018 | -0.14(-1.83%) |
Mar 16, 2018 | 7.930 | 7.940 | 7.870 | 7.920 | 27,937 | +0.01(+0.19%) |
Mar 15, 2018 | 7.970 | 7.970 | 7.840 | 7.905 | 26,508 | -0.01(-0.19%) |
Mar 14, 2018 | 7.920 | 7.930 | 7.890 | 7.920 | 18,581 | -0.02(-0.25%) |
Mar 13, 2018 | 7.980 | 8.000 | 7.890 | 7.940 | 113,981 | -0.03(-0.38%) |
Mar 12, 2018 | 7.980 | 8.030 | 7.950 | 7.970 | 15,897 | -0.07(-0.81%) |
Mar 09, 2018 | 8.000 | 8.060 | 7.940 | 8.035 | 25,340 | +0.04(+0.56%) |
Mar 08, 2018 | 7.980 | 8.010 | 7.970 | 7.990 | 37,666 | -0.06(-0.75%) |
Mar 07, 2018 | 8.080 | 8.110 | 8.008 | 8.050 | 24,325 | +0.06(+0.69%) |
Mar 06, 2018 | 7.980 | 8.020 | 7.950 | 7.995 | 88,920 | -0.02(-0.25%) |
Mar 05, 2018 | 7.940 | 8.040 | 7.910 | 8.015 | 33,881 | +0.03(+0.31%) |
Mar 02, 2018 | 8.000 | 8.010 | 7.920 | 7.990 | 39,375 | +0.12(+1.52%) |