Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.960 | 8.360 | 7.960 | 8.160 | 798 | +0.10(+1.24%) |
May 30, 2018 | 7.910 | 8.260 | 7.860 | 8.060 | 17,414 | -0.04(-0.49%) |
May 29, 2018 | 7.850 | 8.100 | 7.850 | 8.100 | 5,877 | -0.29(-3.46%) |
May 25, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.03(+0.36%) | |
May 24, 2018 | 8.360 | 8.360 | 8.195 | 8.360 | 2,555 | +0.00(+0.00%) |
May 23, 2018 | 7.980 | 8.360 | 7.980 | 8.360 | 3,196 | -0.16(-1.88%) |
May 22, 2018 | 8.150 | 8.520 | 8.150 | 8.520 | 5,530 | +0.36(+4.36%) |
May 21, 2018 | 8.350 | 8.540 | 8.120 | 8.164 | 3,181 | +0.15(+1.92%) |
May 18, 2018 | 8.340 | 8.360 | 8.010 | 8.010 | 2,434 | -0.34(-4.07%) |
May 17, 2018 | 8.215 | 8.400 | 8.215 | 8.350 | 1,373 | -0.08(-0.95%) |
May 16, 2018 | 8.390 | 8.440 | 8.130 | 8.430 | 7,668 | +0.04(+0.48%) |
May 15, 2018 | 8.040 | 8.390 | 8.040 | 8.390 | 1,599 | +0.04(+0.48%) |
May 14, 2018 | 8.230 | 8.360 | 8.090 | 8.350 | 8,419 | -0.09(-1.07%) |
May 11, 2018 | 8.270 | 8.440 | 8.050 | 8.440 | 4,888 | +0.21(+2.55%) |
May 10, 2018 | 8.110 | 8.380 | 8.070 | 8.230 | 2,764 | -0.08(-0.96%) |
May 09, 2018 | 8.183 | 8.390 | 8.160 | 8.310 | 1,627 | -0.05(-0.60%) |
May 08, 2018 | 8.330 | 8.360 | 8.070 | 8.360 | 4,643 | +0.00(+0.00%) |
May 07, 2018 | 8.120 | 8.370 | 8.110 | 8.360 | 3,361 | +0.05(+0.60%) |
May 04, 2018 | 8.040 | 8.310 | 7.940 | 8.310 | 4,831 | -0.02(-0.24%) |
May 03, 2018 | 8.040 | 8.340 | 8.040 | 8.330 | 11,074 | -0.02(-0.24%) |
May 02, 2018 | 8.195 | 8.380 | 8.020 | 8.350 | 4,074 | +0.06(+0.72%) |
May 01, 2018 | 7.950 | 8.290 | 7.880 | 8.290 | 3,175 | -0.02(-0.24%) |
Apr 30, 2018 | 7.990 | 8.330 | 7.990 | 8.310 | 2,995 | +0.36(+4.53%) |
Apr 27, 2018 | 7.990 | 8.210 | 7.950 | 7.950 | 2,216 | -0.28(-3.40%) |
Apr 26, 2018 | 7.960 | 8.230 | 7.960 | 8.230 | 1,879 | +0.07(+0.86%) |
Apr 25, 2018 | 8.010 | 8.160 | 8.010 | 8.160 | 5,168 | +0.19(+2.32%) |
Apr 24, 2018 | 7.934 | 8.040 | 7.900 | 7.975 | 2,499 | -0.10(-1.18%) |
Apr 23, 2018 | 8.290 | 8.290 | 7.990 | 8.070 | 13,110 | -0.32(-3.81%) |
Apr 20, 2018 | 8.174 | 8.390 | 8.110 | 8.390 | 5,450 | +0.04(+0.48%) |
Apr 19, 2018 | 8.110 | 8.350 | 8.110 | 8.350 | 16,896 | +0.00(+0.00%) |
Apr 18, 2018 | 8.340 | 8.360 | 8.110 | 8.350 | 12,654 | +0.07(+0.85%) |
Apr 17, 2018 | 8.250 | 8.300 | 8.110 | 8.280 | 7,450 | +0.11(+1.35%) |
Apr 16, 2018 | 8.060 | 8.170 | 7.960 | 8.170 | 14,466 | +0.12(+1.49%) |
Apr 13, 2018 | 7.965 | 8.050 | 7.880 | 8.050 | 9,489 | +0.04(+0.50%) |
Apr 12, 2018 | 7.730 | 8.010 | 7.730 | 8.010 | 2,425 | +0.04(+0.50%) |
Apr 11, 2018 | 8.000 | 8.000 | 7.610 | 7.970 | 11,138 | +0.01(+0.13%) |
Apr 10, 2018 | 7.630 | 7.960 | 7.630 | 7.960 | 6,932 | +0.07(+0.89%) |
Apr 09, 2018 | 7.550 | 7.890 | 7.550 | 7.890 | 39,583 | +0.10(+1.28%) |
Apr 06, 2018 | 7.870 | 7.870 | 7.440 | 7.790 | 11,399 | +0.11(+1.43%) |
Apr 05, 2018 | 7.615 | 7.800 | 7.440 | 7.680 | 2,087 | +0.04(+0.56%) |
Apr 04, 2018 | 7.475 | 7.650 | 7.475 | 7.638 | 2,870 | -0.06(-0.81%) |
Apr 03, 2018 | 7.625 | 7.700 | 7.560 | 7.700 | 11,562 | +0.12(+1.65%) |
Apr 02, 2018 | 7.770 | 7.770 | 7.370 | 7.575 | 10,849 | -0.17(-2.13%) |
Mar 29, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.26(+3.48%) | |
Mar 28, 2018 | 7.470 | 7.830 | 7.450 | 7.480 | 1,984 | -0.47(-5.91%) |
Mar 27, 2018 | 7.680 | 7.950 | 7.590 | 7.950 | 2,467 | +0.08(+1.02%) |
Mar 26, 2018 | 7.700 | 7.870 | 7.630 | 7.870 | 4,942 | +0.05(+0.64%) |
Mar 23, 2018 | 7.806 | 7.830 | 7.520 | 7.820 | 4,063 | +0.01(+0.13%) |
Mar 22, 2018 | 7.755 | 7.910 | 7.755 | 7.810 | 4,459 | -0.20(-2.50%) |
Mar 21, 2018 | 7.900 | 8.010 | 7.750 | 8.010 | 7,016 | -0.05(-0.62%) |
Mar 20, 2018 | 8.110 | 8.110 | 7.750 | 8.060 | 5,445 | +0.28(+3.60%) |
Mar 19, 2018 | 8.180 | 8.180 | 7.780 | 7.780 | 3,277 | -0.44(-5.35%) |
Mar 16, 2018 | 8.220 | 8.220 | 7.860 | 8.220 | 4,071 | +0.00(+0.00%) |
Mar 15, 2018 | 7.940 | 8.220 | 7.850 | 8.220 | 6,022 | +0.18(+2.24%) |
Mar 14, 2018 | 7.760 | 8.080 | 7.760 | 8.040 | 2,454 | +0.07(+0.88%) |
Mar 13, 2018 | 7.990 | 7.990 | 7.770 | 7.970 | 2,822 | +0.13(+1.66%) |
Mar 12, 2018 | 7.560 | 7.930 | 7.560 | 7.840 | 3,442 | -0.02(-0.25%) |
Mar 09, 2018 | 7.750 | 7.930 | 7.570 | 7.860 | 5,353 | +0.04(+0.51%) |
Mar 08, 2018 | 7.715 | 7.820 | 7.715 | 7.820 | 5,764 | +0.28(+3.66%) |
Mar 07, 2018 | 7.350 | 7.550 | 7.350 | 7.544 | 4,113 | -0.02(-0.21%) |
Mar 06, 2018 | 7.520 | 7.560 | 7.380 | 7.560 | 2,026 | +0.21(+2.86%) |
Mar 05, 2018 | 7.210 | 7.480 | 7.170 | 7.350 | 6,784 | +0.08(+1.17%) |
Mar 02, 2018 | 7.340 | 7.410 | 7.080 | 7.265 | 2,781 | -0.12(-1.56%) |