Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.544 | 8.544 | 8.478 | 8.531 | 176,877 | +0.02(+0.23%) |
May 30, 2018 | 8.491 | 8.531 | 8.458 | 8.511 | 362,921 | +0.01(+0.16%) |
May 29, 2018 | 8.471 | 8.511 | 8.451 | 8.498 | 224,383 | +0.07(+0.78%) |
May 25, 2018 | 8.431 | 8.431 | 8.431 | 0 | +0.01(+0.08%) | |
May 24, 2018 | 8.418 | 8.445 | 8.412 | 8.425 | 258,095 | +0.01(+0.16%) |
May 23, 2018 | 8.412 | 8.445 | 8.408 | 8.412 | 179,763 | +0.01(+0.08%) |
May 22, 2018 | 8.431 | 8.445 | 8.405 | 8.405 | 172,164 | -0.04(-0.47%) |
May 21, 2018 | 8.484 | 8.484 | 8.412 | 8.445 | 169,932 | -0.01(-0.16%) |
May 18, 2018 | 8.438 | 8.524 | 8.438 | 8.458 | 342,903 | +0.03(+0.31%) |
May 17, 2018 | 8.471 | 8.471 | 8.431 | 8.431 | 211,266 | -0.05(-0.62%) |
May 16, 2018 | 8.464 | 8.498 | 8.458 | 8.484 | 182,593 | -0.01(-0.08%) |
May 15, 2018 | 8.511 | 8.511 | 8.438 | 8.491 | 213,708 | -0.03(-0.31%) |
May 14, 2018 | 8.484 | 8.517 | 8.458 | 8.517 | 183,044 | +0.04(+0.43%) |
May 11, 2018 | 8.435 | 8.494 | 8.435 | 8.481 | 89,606 | +0.04(+0.47%) |
May 10, 2018 | 8.435 | 8.455 | 8.422 | 8.442 | 147,028 | -0.01(-0.08%) |
May 09, 2018 | 8.494 | 8.494 | 8.402 | 8.448 | 311,738 | -0.05(-0.62%) |
May 08, 2018 | 8.474 | 8.501 | 8.468 | 8.501 | 200,047 | +0.03(+0.31%) |
May 07, 2018 | 8.474 | 8.507 | 8.455 | 8.474 | 106,373 | -0.01(-0.08%) |
May 04, 2018 | 8.474 | 8.507 | 8.455 | 8.481 | 114,382 | +0.01(+0.16%) |
May 03, 2018 | 8.507 | 8.507 | 8.455 | 8.468 | 100,144 | -0.01(-0.16%) |
May 02, 2018 | 8.488 | 8.494 | 8.457 | 8.481 | 138,233 | +0.01(+0.16%) |
May 01, 2018 | 8.461 | 8.481 | 8.461 | 8.468 | 124,422 | -0.01(-0.16%) |
Apr 30, 2018 | 8.481 | 8.488 | 8.455 | 8.481 | 148,892 | +0.02(+0.23%) |
Apr 27, 2018 | 8.422 | 8.461 | 8.422 | 8.461 | 109,664 | +0.04(+0.47%) |
Apr 26, 2018 | 8.415 | 8.422 | 8.402 | 8.422 | 171,206 | +0.03(+0.39%) |
Apr 25, 2018 | 8.442 | 8.442 | 8.389 | 8.389 | 193,327 | -0.06(-0.70%) |
Apr 24, 2018 | 8.448 | 8.461 | 8.428 | 8.448 | 166,332 | +0.01(+0.16%) |
Apr 23, 2018 | 8.428 | 8.448 | 8.422 | 8.435 | 231,565 | +0.01(+0.08%) |
Apr 20, 2018 | 8.488 | 8.501 | 8.428 | 8.428 | 169,036 | -0.07(-0.77%) |
Apr 19, 2018 | 8.560 | 8.560 | 8.488 | 8.494 | 159,683 | -0.07(-0.84%) |
Apr 18, 2018 | 8.567 | 8.580 | 8.540 | 8.567 | 208,414 | +0.03(+0.31%) |
Apr 17, 2018 | 8.560 | 8.573 | 8.520 | 8.540 | 115,503 | +0.00(+0.00%) |
Apr 16, 2018 | 8.567 | 8.593 | 8.520 | 8.540 | 141,302 | -0.01(-0.15%) |
Apr 13, 2018 | 8.560 | 8.580 | 8.553 | 8.553 | 90,894 | +0.00(+0.04%) |
Apr 12, 2018 | 8.544 | 8.570 | 8.530 | 8.550 | 140,837 | -0.02(-0.23%) |
Apr 11, 2018 | 8.557 | 8.583 | 8.550 | 8.570 | 184,900 | +0.01(+0.08%) |
Apr 10, 2018 | 8.544 | 8.576 | 8.530 | 8.563 | 253,425 | +0.02(+0.23%) |
Apr 09, 2018 | 8.530 | 8.557 | 8.530 | 8.544 | 147,689 | +0.01(+0.15%) |
Apr 06, 2018 | 8.530 | 8.544 | 8.511 | 8.530 | 114,163 | -0.02(-0.23%) |
Apr 05, 2018 | 8.570 | 8.570 | 8.530 | 8.550 | 120,381 | -0.03(-0.38%) |
Apr 04, 2018 | 8.576 | 8.596 | 8.550 | 8.583 | 84,210 | +0.01(+0.08%) |
Apr 03, 2018 | 8.583 | 8.589 | 8.550 | 8.576 | 93,426 | +0.01(+0.15%) |
Apr 02, 2018 | 8.576 | 8.589 | 8.557 | 8.563 | 112,656 | -0.01(-0.15%) |
Mar 29, 2018 | 8.576 | 8.576 | 8.576 | 0 | +0.05(+0.54%) | |
Mar 28, 2018 | 8.472 | 8.530 | 8.458 | 8.530 | 164,254 | +0.09(+1.09%) |
Mar 27, 2018 | 8.458 | 8.476 | 8.432 | 8.439 | 232,457 | -0.01(-0.15%) |
Mar 26, 2018 | 8.485 | 8.504 | 8.426 | 8.452 | 262,162 | -0.06(-0.69%) |
Mar 23, 2018 | 8.511 | 8.524 | 8.485 | 8.511 | 142,176 | +0.01(+0.08%) |
Mar 22, 2018 | 8.517 | 8.544 | 8.485 | 8.504 | 141,628 | +0.00(+0.00%) |
Mar 21, 2018 | 8.537 | 8.550 | 8.485 | 8.504 | 176,253 | -0.07(-0.76%) |
Mar 20, 2018 | 8.596 | 8.599 | 8.544 | 8.570 | 132,714 | -0.01(-0.08%) |
Mar 19, 2018 | 8.563 | 8.596 | 8.559 | 8.576 | 122,422 | +0.00(+0.00%) |
Mar 16, 2018 | 8.629 | 8.655 | 8.576 | 8.576 | 170,205 | -0.08(-0.92%) |
Mar 15, 2018 | 8.589 | 8.668 | 8.580 | 8.656 | 177,288 | +0.07(+0.77%) |
Mar 14, 2018 | 8.616 | 8.616 | 8.576 | 8.589 | 81,391 | +0.02(+0.19%) |
Mar 13, 2018 | 8.547 | 8.599 | 8.547 | 8.573 | 137,632 | +0.01(+0.08%) |
Mar 12, 2018 | 8.560 | 8.593 | 8.523 | 8.566 | 146,254 | +0.01(+0.08%) |
Mar 09, 2018 | 8.553 | 8.573 | 8.510 | 8.560 | 188,264 | +0.05(+0.54%) |
Mar 08, 2018 | 8.462 | 8.514 | 8.462 | 8.514 | 160,303 | +0.05(+0.62%) |
Mar 07, 2018 | 8.462 | 163,981 | +0.00(+0.00%) | |||
Mar 06, 2018 | 8.488 | 8.521 | 8.449 | 8.462 | 196,429 | -0.01(-0.15%) |
Mar 05, 2018 | 8.527 | 8.537 | 8.469 | 8.475 | 126,726 | -0.03(-0.38%) |
Mar 02, 2018 | 8.514 | 8.619 | 8.508 | 8.508 | 129,768 | -0.05(-0.61%) |