Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.511 | 8.566 | 8.511 | 8.545 | 70,889 | +0.03(+0.32%) |
May 30, 2018 | 8.525 | 8.566 | 8.518 | 8.518 | 55,598 | -0.01(-0.16%) |
May 29, 2018 | 8.539 | 8.553 | 8.518 | 8.532 | 46,830 | -0.02(-0.24%) |
May 25, 2018 | 8.552 | 8.552 | 8.552 | 0 | +0.00(+0.06%) | |
May 24, 2018 | 8.525 | 8.566 | 8.525 | 8.547 | 52,810 | +0.01(+0.14%) |
May 23, 2018 | 8.528 | 8.549 | 8.528 | 8.535 | 53,189 | +0.01(+0.16%) |
May 22, 2018 | 8.549 | 8.549 | 8.508 | 8.522 | 46,338 | -0.01(-0.08%) |
May 21, 2018 | 8.562 | 8.574 | 8.522 | 8.528 | 128,606 | -0.03(-0.32%) |
May 18, 2018 | 8.555 | 8.572 | 8.555 | 8.555 | 28,856 | +0.00(+0.00%) |
May 17, 2018 | 8.569 | 8.596 | 8.555 | 8.555 | 19,146 | -0.02(-0.24%) |
May 16, 2018 | 8.583 | 8.583 | 8.562 | 8.576 | 31,290 | +0.01(+0.08%) |
May 15, 2018 | 8.603 | 8.610 | 8.569 | 8.569 | 32,651 | -0.05(-0.55%) |
May 14, 2018 | 8.603 | 8.630 | 8.589 | 8.616 | 38,729 | +0.01(+0.08%) |
May 11, 2018 | 8.603 | 8.623 | 8.596 | 8.610 | 34,622 | +0.01(+0.08%) |
May 10, 2018 | 8.616 | 8.623 | 8.576 | 8.603 | 32,876 | +0.00(+0.00%) |
May 09, 2018 | 8.630 | 8.640 | 8.589 | 8.603 | 33,581 | -0.01(-0.16%) |
May 08, 2018 | 8.603 | 8.630 | 8.603 | 8.616 | 28,648 | +0.01(+0.08%) |
May 07, 2018 | 8.630 | 8.671 | 8.596 | 8.610 | 55,853 | -0.03(-0.31%) |
May 04, 2018 | 8.603 | 8.641 | 8.593 | 8.637 | 75,564 | +0.03(+0.39%) |
May 03, 2018 | 8.623 | 8.623 | 8.603 | 8.603 | 22,859 | -0.01(-0.08%) |
May 02, 2018 | 8.616 | 8.644 | 8.606 | 8.610 | 48,521 | -0.03(-0.31%) |
May 01, 2018 | 8.637 | 8.637 | 8.616 | 8.637 | 25,156 | +0.01(+0.08%) |
Apr 30, 2018 | 8.644 | 8.677 | 8.623 | 8.630 | 56,140 | -0.01(-0.08%) |
Apr 27, 2018 | 8.623 | 8.644 | 8.616 | 8.637 | 43,336 | +0.02(+0.24%) |
Apr 26, 2018 | 8.637 | 8.637 | 8.603 | 8.616 | 47,517 | -0.02(-0.24%) |
Apr 25, 2018 | 8.630 | 8.644 | 8.630 | 8.637 | 26,551 | -0.01(-0.16%) |
Apr 24, 2018 | 8.664 | 8.671 | 8.650 | 8.650 | 54,718 | -0.01(-0.16%) |
Apr 23, 2018 | 8.644 | 8.677 | 8.644 | 8.664 | 49,489 | +0.00(+0.00%) |
Apr 20, 2018 | 8.671 | 8.691 | 8.650 | 8.664 | 57,421 | -0.01(-0.08%) |
Apr 19, 2018 | 8.711 | 8.711 | 8.671 | 8.671 | 36,095 | -0.00(-0.04%) |
Apr 18, 2018 | 8.708 | 8.714 | 8.634 | 8.674 | 52,653 | -0.03(-0.31%) |
Apr 17, 2018 | 8.661 | 8.708 | 8.661 | 8.701 | 54,115 | +0.03(+0.31%) |
Apr 16, 2018 | 8.661 | 8.674 | 8.647 | 8.674 | 37,276 | +0.03(+0.31%) |
Apr 13, 2018 | 8.667 | 8.681 | 8.647 | 8.647 | 49,614 | -0.03(-0.31%) |
Apr 12, 2018 | 8.667 | 8.687 | 8.667 | 8.674 | 44,734 | -0.01(-0.08%) |
Apr 11, 2018 | 8.701 | 8.701 | 8.667 | 8.681 | 65,993 | -0.02(-0.23%) |
Apr 10, 2018 | 8.687 | 8.714 | 8.654 | 8.701 | 76,708 | +0.03(+0.31%) |
Apr 09, 2018 | 8.674 | 8.674 | 8.654 | 8.674 | 102,415 | +0.03(+0.31%) |
Apr 06, 2018 | 8.640 | 8.660 | 8.627 | 8.647 | 43,270 | +0.01(+0.08%) |
Apr 05, 2018 | 8.661 | 8.667 | 8.640 | 8.640 | 26,021 | -0.02(-0.23%) |
Apr 04, 2018 | 8.647 | 8.667 | 8.634 | 8.661 | 26,857 | +0.03(+0.31%) |
Apr 03, 2018 | 8.627 | 8.647 | 8.627 | 8.634 | 39,142 | -0.02(-0.23%) |
Apr 02, 2018 | 8.721 | 8.721 | 8.640 | 8.654 | 67,259 | -0.06(-0.70%) |
Mar 29, 2018 | 8.714 | 8.714 | 8.714 | 0 | +0.07(+0.86%) | |
Mar 28, 2018 | 8.620 | 8.640 | 8.613 | 8.640 | 33,330 | +0.05(+0.63%) |
Mar 27, 2018 | 8.593 | 8.613 | 8.586 | 8.586 | 35,709 | -0.01(-0.16%) |
Mar 26, 2018 | 8.627 | 8.640 | 8.593 | 8.600 | 39,161 | +0.00(+0.00%) |
Mar 23, 2018 | 8.661 | 8.661 | 8.586 | 8.600 | 22,960 | -0.01(-0.16%) |
Mar 22, 2018 | 8.607 | 8.627 | 8.607 | 8.613 | 66,801 | -0.02(-0.27%) |
Mar 21, 2018 | 8.637 | 8.644 | 8.627 | 8.637 | 33,677 | +0.01(+0.08%) |
Mar 20, 2018 | 8.610 | 8.641 | 8.577 | 8.630 | 104,624 | -0.01(-0.08%) |
Mar 19, 2018 | 8.637 | 8.657 | 8.637 | 8.637 | 55,114 | -0.02(-0.23%) |
Mar 16, 2018 | 8.664 | 8.690 | 8.650 | 8.657 | 78,782 | -0.03(-0.39%) |
Mar 15, 2018 | 8.677 | 8.704 | 8.673 | 8.691 | 48,998 | +0.01(+0.08%) |
Mar 14, 2018 | 8.697 | 8.711 | 8.684 | 8.684 | 37,414 | -0.01(-0.08%) |
Mar 13, 2018 | 8.691 | 8.709 | 8.677 | 8.691 | 39,335 | +0.00(+0.00%) |
Mar 12, 2018 | 8.717 | 8.738 | 8.691 | 8.691 | 55,888 | -0.01(-0.08%) |
Mar 09, 2018 | 8.717 | 8.751 | 8.697 | 8.697 | 85,005 | +0.00(+0.00%) |
Mar 08, 2018 | 8.677 | 8.697 | 8.677 | 8.697 | 15,974 | +0.03(+0.39%) |
Mar 07, 2018 | 8.691 | 8.664 | 77,082 | +0.00(+0.00%) | ||
Mar 06, 2018 | 8.657 | 8.664 | 8.644 | 8.664 | 58,930 | +0.01(+0.16%) |
Mar 05, 2018 | 8.650 | 8.664 | 8.650 | 8.650 | 53,888 | -0.02(-0.23%) |
Mar 02, 2018 | 8.677 | 8.688 | 8.664 | 8.670 | 87,853 | -0.03(-0.39%) |