Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.511 | 8.555 | 8.495 | 8.517 | 3,851,713 | +0.01(+0.15%) |
May 30, 2018 | 8.429 | 8.542 | 8.385 | 8.505 | 3,595,843 | +0.07(+0.82%) |
May 29, 2018 | 8.335 | 8.442 | 8.325 | 8.436 | 3,561,367 | +0.08(+0.98%) |
May 25, 2018 | 8.354 | 8.354 | 8.354 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 8.404 | 8.404 | 8.247 | 8.329 | 2,725,479 | -0.03(-0.30%) |
May 23, 2018 | 8.272 | 8.423 | 8.247 | 8.354 | 4,104,636 | +0.11(+1.37%) |
May 22, 2018 | 8.235 | 8.285 | 8.216 | 8.241 | 2,985,733 | +0.01(+0.08%) |
May 21, 2018 | 8.210 | 8.269 | 8.128 | 8.235 | 3,338,825 | +0.06(+0.69%) |
May 18, 2018 | 8.216 | 8.272 | 8.159 | 8.178 | 2,273,196 | -0.03(-0.38%) |
May 17, 2018 | 8.285 | 8.316 | 8.178 | 8.210 | 2,495,297 | -0.09(-1.06%) |
May 16, 2018 | 8.291 | 8.354 | 8.254 | 8.298 | 2,912,331 | +0.04(+0.46%) |
May 15, 2018 | 8.266 | 8.304 | 8.247 | 8.260 | 2,854,072 | -0.09(-1.05%) |
May 14, 2018 | 8.411 | 8.442 | 8.335 | 8.348 | 2,222,106 | -0.06(-0.67%) |
May 11, 2018 | 8.467 | 8.473 | 8.404 | 8.404 | 1,716,500 | -0.03(-0.37%) |
May 10, 2018 | 8.354 | 8.448 | 8.341 | 8.436 | 2,369,323 | +0.14(+1.66%) |
May 09, 2018 | 8.254 | 8.335 | 8.235 | 8.298 | 2,592,835 | +0.04(+0.46%) |
May 08, 2018 | 8.329 | 8.329 | 8.225 | 8.260 | 3,266,640 | -0.08(-0.98%) |
May 07, 2018 | 8.229 | 8.379 | 8.222 | 8.341 | 2,900,713 | +0.10(+1.22%) |
May 04, 2018 | 8.103 | 8.269 | 8.097 | 8.241 | 2,242,964 | +0.14(+1.70%) |
May 03, 2018 | 8.065 | 8.191 | 7.996 | 8.103 | 2,891,598 | +0.01(+0.08%) |
May 02, 2018 | 8.065 | 8.116 | 7.946 | 8.097 | 3,162,170 | +0.01(+0.08%) |
May 01, 2018 | 8.028 | 8.141 | 7.893 | 8.090 | 4,055,625 | +0.07(+0.86%) |
Apr 30, 2018 | 8.059 | 8.065 | 7.971 | 8.021 | 3,040,150 | -0.02(-0.23%) |
Apr 27, 2018 | 7.896 | 8.056 | 7.883 | 8.040 | 3,068,572 | +0.19(+2.48%) |
Apr 26, 2018 | 7.802 | 7.883 | 7.752 | 7.846 | 2,943,942 | +0.09(+1.21%) |
Apr 25, 2018 | 7.777 | 7.808 | 7.701 | 7.752 | 4,070,168 | -0.07(-0.88%) |
Apr 24, 2018 | 7.789 | 7.858 | 7.758 | 7.821 | 2,396,991 | +0.07(+0.89%) |
Apr 23, 2018 | 7.802 | 7.821 | 7.689 | 7.752 | 3,547,277 | -0.06(-0.72%) |
Apr 20, 2018 | 7.877 | 7.908 | 7.783 | 7.808 | 3,311,463 | -0.06(-0.72%) |
Apr 19, 2018 | 7.934 | 7.946 | 7.802 | 7.864 | 2,958,587 | -0.10(-1.26%) |
Apr 18, 2018 | 7.990 | 8.028 | 7.952 | 7.965 | 1,792,567 | -0.03(-0.31%) |
Apr 17, 2018 | 7.921 | 8.021 | 7.908 | 7.990 | 4,365,652 | +0.07(+0.87%) |
Apr 16, 2018 | 7.896 | 7.968 | 7.858 | 7.921 | 3,366,222 | +0.04(+0.56%) |
Apr 13, 2018 | 7.846 | 7.896 | 7.789 | 7.877 | 1,984,321 | +0.05(+0.64%) |
Apr 12, 2018 | 8.021 | 8.028 | 7.827 | 7.827 | 2,894,695 | -0.16(-2.04%) |
Apr 11, 2018 | 7.996 | 8.084 | 7.977 | 7.990 | 3,296,837 | -0.03(-0.31%) |
Apr 10, 2018 | 7.996 | 8.078 | 7.977 | 8.015 | 5,158,343 | +0.06(+0.71%) |
Apr 09, 2018 | 7.971 | 8.028 | 7.902 | 7.959 | 3,156,114 | -0.01(-0.08%) |
Apr 06, 2018 | 8.046 | 8.134 | 7.952 | 7.965 | 4,967,244 | -0.09(-1.17%) |
Apr 05, 2018 | 8.072 | 8.116 | 7.965 | 8.059 | 2,007,490 | -0.02(-0.23%) |
Apr 04, 2018 | 7.971 | 8.116 | 7.940 | 8.078 | 3,754,546 | +0.06(+0.78%) |
Apr 03, 2018 | 7.871 | 8.068 | 7.829 | 8.015 | 3,954,392 | +0.16(+2.00%) |
Apr 02, 2018 | 8.159 | 8.169 | 7.827 | 7.858 | 6,282,299 | -0.30(-3.69%) |
Mar 29, 2018 | 8.159 | 8.159 | 8.159 | 0 | +0.04(+0.46%) | |
Mar 28, 2018 | 7.952 | 8.178 | 7.952 | 8.122 | 8,663,650 | +0.21(+2.62%) |
Mar 27, 2018 | 7.852 | 8.015 | 7.770 | 7.915 | 4,260,830 | +0.07(+0.88%) |
Mar 26, 2018 | 7.883 | 7.921 | 7.802 | 7.846 | 3,312,098 | +0.01(+0.16%) |
Mar 23, 2018 | 7.940 | 7.996 | 7.770 | 7.833 | 5,112,404 | -0.09(-1.11%) |
Mar 22, 2018 | 7.959 | 8.090 | 7.921 | 7.921 | 3,681,555 | -0.04(-0.47%) |
Mar 21, 2018 | 7.996 | 8.028 | 7.896 | 7.959 | 3,158,048 | -0.06(-0.70%) |
Mar 20, 2018 | 8.084 | 8.141 | 7.971 | 8.015 | 3,881,463 | -0.06(-0.78%) |
Mar 19, 2018 | 8.090 | 8.090 | 7.971 | 8.078 | 4,894,539 | -0.01(-0.16%) |
Mar 16, 2018 | 8.090 | 8.172 | 8.025 | 8.090 | 5,910,423 | +0.01(+0.08%) |
Mar 15, 2018 | 8.103 | 8.134 | 8.034 | 8.084 | 2,491,327 | -0.02(-0.23%) |
Mar 14, 2018 | 8.122 | 8.166 | 8.046 | 8.103 | 3,121,453 | -0.03(-0.31%) |
Mar 13, 2018 | 8.171 | 8.251 | 8.110 | 8.128 | 3,852,369 | -0.03(-0.38%) |
Mar 12, 2018 | 8.042 | 8.171 | 8.036 | 8.159 | 3,181,753 | +0.12(+1.45%) |
Mar 09, 2018 | 8.011 | 8.060 | 7.959 | 8.042 | 2,840,444 | +0.05(+0.62%) |
Mar 08, 2018 | 7.999 | 8.054 | 7.937 | 7.993 | 2,630,157 | +0.02(+0.23%) |
Mar 07, 2018 | 7.993 | 7.974 | 4,592,511 | +0.06(+0.70%) | ||
Mar 06, 2018 | 7.802 | 7.962 | 7.746 | 7.919 | 4,422,040 | +0.11(+1.42%) |
Mar 05, 2018 | 7.728 | 7.866 | 7.728 | 7.808 | 3,735,531 | +0.07(+0.96%) |
Mar 02, 2018 | 7.703 | 7.752 | 7.629 | 7.734 | 4,561,485 | +0.02(+0.24%) |