Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.940 | 8.030 | 7.810 | 8.030 | 31,720 | +0.09(+1.13%) |
May 30, 2018 | 7.880 | 8.060 | 7.880 | 7.940 | 30,256 | +0.04(+0.51%) |
May 29, 2018 | 7.900 | 7.964 | 7.821 | 7.900 | 14,558 | -0.04(-0.50%) |
May 25, 2018 | 7.940 | 7.940 | 7.940 | 0 | +0.05(+0.63%) | |
May 24, 2018 | 8.050 | 8.050 | 7.800 | 7.890 | 4,779 | -0.16(-1.99%) |
May 23, 2018 | 7.950 | 8.060 | 7.890 | 8.050 | 13,601 | +0.02(+0.25%) |
May 22, 2018 | 7.950 | 8.050 | 7.780 | 8.030 | 40,974 | +0.12(+1.52%) |
May 21, 2018 | 7.990 | 8.000 | 7.890 | 7.910 | 8,378 | -0.06(-0.75%) |
May 18, 2018 | 7.850 | 7.990 | 7.800 | 7.970 | 58,755 | +0.11(+1.40%) |
May 17, 2018 | 7.700 | 7.860 | 7.641 | 7.860 | 11,553 | +0.19(+2.48%) |
May 16, 2018 | 7.590 | 7.830 | 7.590 | 7.670 | 18,325 | -0.04(-0.52%) |
May 15, 2018 | 7.560 | 7.790 | 7.560 | 7.710 | 20,698 | +0.16(+2.12%) |
May 14, 2018 | 7.760 | 7.760 | 7.535 | 7.550 | 28,945 | -0.19(-2.45%) |
May 11, 2018 | 7.800 | 8.010 | 7.620 | 7.740 | 13,955 | -0.04(-0.51%) |
May 10, 2018 | 7.760 | 7.970 | 7.610 | 7.780 | 12,391 | -0.09(-1.14%) |
May 09, 2018 | 7.760 | 7.870 | 7.500 | 7.870 | 11,465 | +0.08(+1.03%) |
May 08, 2018 | 7.963 | 7.990 | 7.680 | 7.790 | 13,389 | -0.01(-0.13%) |
May 07, 2018 | 7.840 | 7.960 | 7.800 | 7.800 | 3,507 | -0.06(-0.76%) |
May 04, 2018 | 7.760 | 7.930 | 7.680 | 7.860 | 5,424 | +0.24(+3.15%) |
May 03, 2018 | 7.800 | 7.800 | 7.470 | 7.620 | 20,238 | -0.27(-3.42%) |
May 02, 2018 | 7.800 | 7.920 | 7.540 | 7.890 | 8,194 | +0.03(+0.38%) |
May 01, 2018 | 7.660 | 7.970 | 7.530 | 7.860 | 42,774 | +0.14(+1.81%) |
Apr 30, 2018 | 7.660 | 7.900 | 7.500 | 7.720 | 128,018 | +0.07(+0.92%) |
Apr 27, 2018 | 7.650 | 7.820 | 7.550 | 7.650 | 115,745 | -0.07(-0.91%) |
Apr 26, 2018 | 7.740 | 7.800 | 7.550 | 7.720 | 13,664 | -0.03(-0.39%) |
Apr 25, 2018 | 7.835 | 8.120 | 7.680 | 7.750 | 29,669 | -0.22(-2.76%) |
Apr 24, 2018 | 7.951 | 7.980 | 7.810 | 7.970 | 21,004 | -0.02(-0.25%) |
Apr 23, 2018 | 8.000 | 8.020 | 7.920 | 7.990 | 18,978 | -0.03(-0.37%) |
Apr 20, 2018 | 7.966 | 8.070 | 7.966 | 8.020 | 5,502 | -0.03(-0.37%) |
Apr 19, 2018 | 8.030 | 8.150 | 7.910 | 8.050 | 7,297 | -0.07(-0.86%) |
Apr 18, 2018 | 8.100 | 8.205 | 8.100 | 8.120 | 1,541 | -0.08(-0.98%) |
Apr 17, 2018 | 8.290 | 8.300 | 8.130 | 8.200 | 10,979 | +0.08(+0.99%) |
Apr 16, 2018 | 8.110 | 8.320 | 8.060 | 8.120 | 12,834 | +0.09(+1.12%) |
Apr 13, 2018 | 8.074 | 8.090 | 7.940 | 8.030 | 14,138 | -0.07(-0.86%) |
Apr 12, 2018 | 8.180 | 8.220 | 8.030 | 8.100 | 10,413 | -0.03(-0.37%) |
Apr 11, 2018 | 7.850 | 8.210 | 7.800 | 8.130 | 8,258 | -0.06(-0.73%) |
Apr 10, 2018 | 8.010 | 8.300 | 7.800 | 8.190 | 16,766 | +0.21(+2.63%) |
Apr 09, 2018 | 8.260 | 8.324 | 7.930 | 7.980 | 53,171 | -0.37(-4.43%) |
Apr 06, 2018 | 8.430 | 8.500 | 8.280 | 8.350 | 9,619 | -0.13(-1.53%) |
Apr 05, 2018 | 8.280 | 8.520 | 8.280 | 8.480 | 19,608 | +0.19(+2.29%) |
Apr 04, 2018 | 8.260 | 8.340 | 8.120 | 8.290 | 10,335 | +0.05(+0.61%) |
Apr 03, 2018 | 8.110 | 8.390 | 8.070 | 8.240 | 16,477 | +0.13(+1.60%) |
Apr 02, 2018 | 8.110 | 8.250 | 7.820 | 8.110 | 263,218 | +0.09(+1.12%) |
Mar 29, 2018 | 8.020 | 8.020 | 8.020 | 0 | +0.17(+2.17%) | |
Mar 28, 2018 | 7.700 | 7.950 | 7.700 | 7.850 | 137,027 | +0.05(+0.64%) |
Mar 27, 2018 | 8.060 | 8.150 | 7.690 | 7.800 | 64,918 | -0.31(-3.82%) |
Mar 26, 2018 | 8.000 | 8.150 | 7.820 | 8.110 | 37,344 | +0.10(+1.25%) |
Mar 23, 2018 | 8.000 | 8.190 | 7.810 | 8.010 | 78,279 | +0.06(+0.75%) |
Mar 22, 2018 | 8.050 | 8.120 | 7.840 | 7.950 | 199,424 | -0.11(-1.36%) |
Mar 21, 2018 | 8.000 | 8.170 | 7.820 | 8.060 | 23,909 | +0.08(+1.00%) |
Mar 20, 2018 | 8.150 | 8.150 | 7.830 | 7.980 | 14,631 | +0.05(+0.63%) |
Mar 19, 2018 | 7.860 | 7.930 | 7.690 | 7.930 | 28,056 | +0.05(+0.63%) |
Mar 16, 2018 | 7.750 | 7.910 | 7.650 | 7.880 | 48,825 | +0.09(+1.16%) |
Mar 15, 2018 | 7.720 | 7.850 | 7.663 | 7.790 | 57,822 | +0.08(+1.04%) |
Mar 14, 2018 | 8.000 | 8.010 | 7.710 | 7.710 | 89,921 | -0.06(-0.77%) |
Mar 13, 2018 | 8.460 | 8.460 | 7.750 | 7.770 | 89,695 | -0.52(-6.27%) |
Mar 12, 2018 | 8.300 | 8.540 | 8.075 | 8.290 | 46,201 | +0.29(+3.62%) |
Mar 09, 2018 | 8.490 | 8.490 | 7.950 | 8.000 | 80,195 | -0.02(-0.19%) |
Mar 08, 2018 | 9.000 | 7.800 | 8.015 | 124,247 | -0.90(-10.15%) | |
Mar 07, 2018 | 9.030 | 8.655 | 8.920 | 28,095 | +0.28(+3.24%) | |
Mar 06, 2018 | 8.570 | 8.720 | 8.500 | 8.640 | 25,038 | +0.02(+0.23%) |
Mar 05, 2018 | 8.470 | 8.690 | 8.350 | 8.620 | 31,003 | +0.20(+2.38%) |
Mar 02, 2018 | 8.440 | 8.500 | 8.200 | 8.420 | 20,151 | +0.23(+2.81%) |