Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.392 | 8.398 | 8.226 | 8.300 | 68,722 | -0.11(-1.37%) |
May 30, 2018 | 8.342 | 8.460 | 8.320 | 8.415 | 87,174 | +0.36(+4.53%) |
May 29, 2018 | 8.055 | 8.220 | 8.030 | 8.050 | 121,140 | -0.21(-2.54%) |
May 25, 2018 | 8.260 | 8.260 | 8.260 | 0 | -0.25(-2.94%) | |
May 24, 2018 | 8.492 | 8.550 | 8.467 | 8.510 | 76,984 | -0.07(-0.82%) |
May 23, 2018 | 8.530 | 8.590 | 8.490 | 8.580 | 69,946 | -0.07(-0.85%) |
May 22, 2018 | 8.682 | 8.730 | 8.650 | 8.654 | 41,402 | +0.00(+0.04%) |
May 21, 2018 | 8.702 | 8.710 | 8.640 | 8.650 | 46,528 | +0.00(+0.00%) |
May 18, 2018 | 8.660 | 8.700 | 8.650 | 8.650 | 115,194 | -0.02(-0.23%) |
May 17, 2018 | 8.670 | 8.710 | 8.620 | 8.670 | 61,532 | -0.03(-0.34%) |
May 16, 2018 | 8.633 | 8.710 | 8.611 | 8.700 | 51,020 | +0.06(+0.74%) |
May 15, 2018 | 8.625 | 8.710 | 8.580 | 8.636 | 67,780 | -0.06(-0.73%) |
May 14, 2018 | 8.770 | 8.800 | 8.700 | 8.700 | 40,198 | -0.01(-0.11%) |
May 11, 2018 | 8.670 | 8.730 | 8.630 | 8.710 | 41,932 | +0.02(+0.23%) |
May 10, 2018 | 8.510 | 8.720 | 8.482 | 8.690 | 57,695 | +0.09(+1.05%) |
May 09, 2018 | 8.540 | 8.610 | 8.525 | 8.600 | 54,657 | +0.02(+0.23%) |
May 08, 2018 | 8.572 | 8.710 | 8.570 | 8.580 | 67,830 | -0.05(-0.64%) |
May 07, 2018 | 8.552 | 8.665 | 8.552 | 8.635 | 51,503 | +0.07(+0.88%) |
May 04, 2018 | 8.499 | 8.650 | 8.490 | 8.560 | 46,053 | +0.00(+0.00%) |
May 03, 2018 | 8.521 | 8.580 | 8.430 | 8.560 | 50,417 | +0.16(+1.90%) |
May 02, 2018 | 8.480 | 8.590 | 8.400 | 8.400 | 44,614 | +0.03(+0.41%) |
May 01, 2018 | 8.330 | 8.366 | 8.296 | 8.366 | 62,124 | -0.01(-0.17%) |
Apr 30, 2018 | 8.392 | 8.436 | 8.360 | 8.380 | 80,274 | +0.04(+0.48%) |
Apr 27, 2018 | 8.320 | 8.410 | 8.320 | 8.340 | 62,043 | -0.02(-0.24%) |
Apr 26, 2018 | 8.360 | 8.420 | 8.352 | 8.360 | 56,031 | +0.06(+0.78%) |
Apr 25, 2018 | 8.253 | 8.350 | 8.240 | 8.295 | 39,568 | +0.00(+0.00%) |
Apr 24, 2018 | 8.387 | 8.390 | 8.260 | 8.295 | 93,547 | -0.06(-0.72%) |
Apr 23, 2018 | 8.350 | 8.400 | 8.330 | 8.355 | 44,886 | +0.00(+0.00%) |
Apr 20, 2018 | 8.360 | 8.400 | 8.310 | 8.355 | 44,882 | -0.04(-0.54%) |
Apr 19, 2018 | 8.400 | 8.460 | 8.370 | 8.400 | 52,092 | -0.00(-0.06%) |
Apr 18, 2018 | 8.370 | 8.440 | 8.360 | 8.405 | 52,274 | +0.01(+0.18%) |
Apr 17, 2018 | 8.240 | 8.390 | 8.240 | 8.390 | 57,214 | +0.07(+0.84%) |
Apr 16, 2018 | 8.230 | 8.320 | 8.210 | 8.320 | 102,460 | +0.21(+2.59%) |
Apr 13, 2018 | 8.170 | 8.240 | 8.110 | 8.110 | 53,439 | +0.00(+0.06%) |
Apr 12, 2018 | 8.120 | 8.140 | 8.090 | 8.105 | 129,292 | -0.01(-0.12%) |
Apr 11, 2018 | 8.120 | 8.180 | 8.100 | 8.115 | 35,124 | -0.02(-0.18%) |
Apr 10, 2018 | 8.110 | 8.170 | 8.100 | 8.130 | 51,047 | +0.30(+3.77%) |
Apr 09, 2018 | 7.920 | 7.950 | 7.820 | 7.835 | 51,101 | +0.09(+1.23%) |
Apr 06, 2018 | 7.795 | 7.840 | 7.720 | 7.740 | 88,365 | -0.08(-1.09%) |
Apr 05, 2018 | 7.820 | 7.850 | 7.790 | 7.825 | 84,458 | +0.23(+2.96%) |
Apr 04, 2018 | 7.500 | 7.660 | 7.500 | 7.600 | 84,920 | +0.00(+0.07%) |
Apr 03, 2018 | 7.620 | 7.660 | 7.530 | 7.595 | 75,044 | -0.11(-1.36%) |
Apr 02, 2018 | 7.750 | 7.970 | 7.540 | 7.700 | 99,255 | -0.07(-0.90%) |
Mar 29, 2018 | 7.770 | 7.770 | 7.770 | 0 | -0.05(-0.58%) | |
Mar 28, 2018 | 7.810 | 7.900 | 7.780 | 7.815 | 83,628 | +0.03(+0.32%) |
Mar 27, 2018 | 7.850 | 7.900 | 7.700 | 7.790 | 118,003 | -0.07(-0.89%) |
Mar 26, 2018 | 7.860 | 7.875 | 7.759 | 7.860 | 82,852 | +0.14(+1.81%) |
Mar 23, 2018 | 7.750 | 7.850 | 7.710 | 7.720 | 116,838 | -0.14(-1.72%) |
Mar 22, 2018 | 7.990 | 8.020 | 7.850 | 7.855 | 122,633 | -0.16(-2.00%) |
Mar 21, 2018 | 7.995 | 8.050 | 7.960 | 8.015 | 95,171 | +0.05(+0.56%) |
Mar 20, 2018 | 7.970 | 8.010 | 7.920 | 7.970 | 122,037 | +0.00(+0.00%) |
Mar 19, 2018 | 8.050 | 8.130 | 7.930 | 7.970 | 83,048 | -0.09(-1.12%) |
Mar 16, 2018 | 8.060 | 8.150 | 8.050 | 8.060 | 159,286 | -0.02(-0.25%) |
Mar 15, 2018 | 8.090 | 8.140 | 8.040 | 8.080 | 118,240 | -0.06(-0.74%) |
Mar 14, 2018 | 8.110 | 8.180 | 7.990 | 8.140 | 110,831 | +0.62(+8.24%) |
Mar 13, 2018 | 7.660 | 7.670 | 7.480 | 7.520 | 225,428 | -0.07(-0.92%) |
Mar 12, 2018 | 7.445 | 7.603 | 7.440 | 7.590 | 143,037 | +0.17(+2.36%) |
Mar 09, 2018 | 7.270 | 7.460 | 7.270 | 7.415 | 62,195 | +0.22(+3.13%) |
Mar 08, 2018 | 7.300 | 7.300 | 7.145 | 7.190 | 94,741 | +0.45(+6.60%) |
Mar 07, 2018 | 6.630 | 6.750 | 6.610 | 6.745 | 115,709 | +0.05(+0.75%) |
Mar 06, 2018 | 6.710 | 6.740 | 6.670 | 6.695 | 194,181 | -0.04(-0.59%) |
Mar 05, 2018 | 6.652 | 6.750 | 6.652 | 6.735 | 148,160 | -0.07(-1.10%) |
Mar 02, 2018 | 6.752 | 6.830 | 6.730 | 6.810 | 112,200 | -0.04(-0.58%) |