Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.422 | 8.471 | 8.400 | 8.470 | 16,033 | +0.14(+1.68%) |
May 30, 2018 | 8.349 | 8.460 | 8.330 | 8.330 | 7,608 | +0.04(+0.48%) |
May 29, 2018 | 8.210 | 8.310 | 8.170 | 8.290 | 5,604 | -0.04(-0.48%) |
May 25, 2018 | 8.330 | 8.330 | 8.330 | 0 | +0.07(+0.85%) | |
May 24, 2018 | 8.220 | 8.270 | 8.150 | 8.260 | 3,565 | -0.12(-1.40%) |
May 23, 2018 | 8.300 | 8.480 | 8.300 | 8.377 | 719 | -0.11(-1.33%) |
May 22, 2018 | 8.480 | 8.490 | 8.144 | 8.490 | 9,197 | +0.10(+1.19%) |
May 21, 2018 | 8.180 | 8.490 | 8.180 | 8.390 | 19,586 | +0.38(+4.74%) |
May 18, 2018 | 8.150 | 8.150 | 7.902 | 8.010 | 449,962 | -0.10(-1.23%) |
May 17, 2018 | 8.120 | 8.120 | 8.100 | 8.110 | 4,021 | -0.02(-0.25%) |
May 16, 2018 | 8.120 | 8.452 | 8.110 | 8.130 | 4,761 | -0.03(-0.37%) |
May 15, 2018 | 8.336 | 8.336 | 8.110 | 8.160 | 1,674 | +0.01(+0.12%) |
May 14, 2018 | 8.045 | 8.489 | 8.045 | 8.150 | 3,327 | +0.11(+1.39%) |
May 11, 2018 | 8.011 | 8.299 | 8.011 | 8.038 | 12,986 | +0.12(+1.46%) |
May 10, 2018 | 7.932 | 8.013 | 7.923 | 7.923 | 3,051 | -0.12(-1.46%) |
May 09, 2018 | 7.940 | 8.040 | 7.940 | 8.040 | 2,945 | +0.15(+1.90%) |
May 08, 2018 | 7.938 | 7.938 | 7.890 | 7.890 | 1,280 | +0.10(+1.29%) |
May 07, 2018 | 7.910 | 7.956 | 7.690 | 7.790 | 4,335 | -0.25(-3.11%) |
May 04, 2018 | 8.040 | 8.040 | 8.040 | 8.040 | 331 | +0.13(+1.64%) |
May 02, 2018 | 7.910 | 7.910 | 7.910 | 66 | +0.10(+1.28%) | |
May 01, 2018 | 7.800 | 7.810 | 7.750 | 7.810 | 367 | -0.07(-0.89%) |
Apr 30, 2018 | 7.780 | 8.200 | 7.780 | 7.880 | 17,700 | +0.02(+0.25%) |
Apr 27, 2018 | 7.820 | 8.089 | 7.730 | 7.860 | 13,414 | +0.04(+0.51%) |
Apr 26, 2018 | 7.900 | 8.250 | 7.820 | 7.820 | 130,948 | -0.33(-4.05%) |
Apr 25, 2018 | 7.650 | 8.150 | 7.650 | 8.150 | 9,365 | +0.50(+6.54%) |
Apr 24, 2018 | 7.650 | 7.660 | 7.600 | 7.650 | 2,142 | -0.06(-0.78%) |
Apr 23, 2018 | 7.680 | 7.819 | 7.680 | 7.710 | 1,030 | -0.04(-0.52%) |
Apr 20, 2018 | 7.750 | 7.760 | 7.750 | 7.750 | 754 | -0.01(-0.13%) |
Apr 19, 2018 | 8.180 | 8.180 | 7.610 | 7.760 | 4,578 | -0.47(-5.71%) |
Apr 18, 2018 | 8.400 | 8.400 | 8.230 | 8.230 | 596 | -0.26(-3.06%) |
Apr 17, 2018 | 8.470 | 8.489 | 8.320 | 8.489 | 8,611 | -0.14(-1.63%) |
Apr 16, 2018 | 8.250 | 8.630 | 8.250 | 8.630 | 7,284 | +0.40(+4.86%) |
Apr 13, 2018 | 8.240 | 8.240 | 8.051 | 8.230 | 1,466 | +0.11(+1.35%) |
Apr 12, 2018 | 8.100 | 8.140 | 8.100 | 8.120 | 2,162 | -0.06(-0.78%) |
Apr 11, 2018 | 8.120 | 8.184 | 8.120 | 8.184 | 560 | -0.03(-0.32%) |
Apr 09, 2018 | 8.210 | 8.210 | 8.210 | 187 | +0.16(+1.99%) | |
Apr 06, 2018 | 8.002 | 8.230 | 8.000 | 8.050 | 6,859 | +0.02(+0.25%) |
Apr 05, 2018 | 8.030 | 8.030 | 8.030 | 8.030 | 169 | -0.08(-0.99%) |
Apr 04, 2018 | 7.880 | 8.433 | 7.880 | 8.110 | 10,267 | +0.27(+3.44%) |
Apr 03, 2018 | 7.870 | 7.880 | 7.830 | 7.840 | 2,796 | +0.02(+0.26%) |
Apr 02, 2018 | 7.799 | 7.820 | 7.790 | 7.820 | 855 | -0.01(-0.15%) |
Mar 29, 2018 | 7.832 | 7.832 | 7.832 | 0 | +0.22(+2.85%) | |
Mar 28, 2018 | 7.630 | 7.650 | 7.590 | 7.615 | 56,323 | -0.04(-0.50%) |
Mar 27, 2018 | 7.600 | 7.704 | 7.600 | 7.653 | 1,164 | +0.02(+0.30%) |
Mar 26, 2018 | 7.659 | 7.679 | 7.610 | 7.630 | 7,520 | -0.11(-1.42%) |
Mar 23, 2018 | 7.635 | 7.740 | 7.635 | 7.740 | 534 | +0.12(+1.57%) |
Mar 22, 2018 | 7.630 | 7.630 | 7.620 | 7.620 | 765 | +0.02(+0.26%) |
Mar 21, 2018 | 7.570 | 7.600 | 7.570 | 7.600 | 20,679 | +0.05(+0.66%) |
Mar 20, 2018 | 7.720 | 7.720 | 7.550 | 7.550 | 80,512 | -0.05(-0.66%) |
Mar 19, 2018 | 7.570 | 7.620 | 7.550 | 7.600 | 158,015 | -0.09(-1.12%) |
Mar 15, 2018 | 7.686 | 7.686 | 7.686 | 62 | -0.04(-0.55%) | |
Mar 14, 2018 | 7.705 | 7.775 | 7.670 | 7.729 | 3,567 | +0.03(+0.38%) |
Mar 13, 2018 | 7.841 | 7.841 | 7.700 | 7.700 | 1,521 | -0.17(-2.16%) |
Mar 12, 2018 | 7.800 | 7.870 | 7.631 | 7.870 | 4,438 | +0.16(+2.08%) |
Mar 09, 2018 | 7.670 | 7.880 | 7.670 | 7.710 | 8,294 | +0.13(+1.72%) |
Mar 08, 2018 | 7.580 | 7.580 | 7.580 | 7.580 | 527 | -0.05(-0.66%) |
Mar 07, 2018 | 7.850 | 7.878 | 7.630 | 7.630 | 2,134 | -0.24(-3.05%) |
Mar 06, 2018 | 7.670 | 7.880 | 7.253 | 7.870 | 1,993 | +0.00(+0.00%) |
Mar 05, 2018 | 7.470 | 7.880 | 7.470 | 7.870 | 6,397 | +0.30(+3.96%) |
Mar 02, 2018 | 7.440 | 7.580 | 7.440 | 7.570 | 1,915 | +0.06(+0.73%) |