Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.254 | 8.288 | 8.246 | 8.268 | 27,555 | +0.07(+0.89%) |
May 30, 2018 | 8.307 | 8.317 | 8.195 | 8.195 | 16,565 | -0.08(-1.00%) |
May 29, 2018 | 8.268 | 8.330 | 8.133 | 8.278 | 7,278 | -0.01(-0.12%) |
May 25, 2018 | 8.288 | 8.288 | 8.288 | 0 | +0.13(+1.61%) | |
May 24, 2018 | 8.317 | 8.414 | 8.113 | 8.156 | 130,824 | -0.17(-1.99%) |
May 23, 2018 | 8.361 | 8.414 | 8.263 | 8.322 | 9,285 | -0.04(-0.52%) |
May 22, 2018 | 8.395 | 8.511 | 8.259 | 8.366 | 15,138 | +0.05(+0.58%) |
May 21, 2018 | 8.322 | 8.491 | 8.210 | 8.317 | 12,293 | +0.05(+0.59%) |
May 18, 2018 | 8.366 | 8.507 | 8.268 | 8.268 | 25,519 | -0.04(-0.53%) |
May 17, 2018 | 8.336 | 8.465 | 8.302 | 8.312 | 44,712 | -0.04(-0.52%) |
May 16, 2018 | 8.225 | 8.356 | 8.210 | 8.356 | 30,960 | +0.09(+1.12%) |
May 15, 2018 | 8.312 | 8.336 | 8.193 | 8.263 | 21,576 | -0.01(-0.12%) |
May 14, 2018 | 8.409 | 8.409 | 8.268 | 8.273 | 7,870 | -0.12(-1.39%) |
May 11, 2018 | 8.322 | 8.390 | 8.268 | 8.390 | 17,032 | +0.16(+1.89%) |
May 10, 2018 | 8.268 | 8.359 | 8.234 | 8.234 | 16,148 | -0.03(-0.41%) |
May 09, 2018 | 8.424 | 8.429 | 8.156 | 8.268 | 37,619 | -0.10(-1.22%) |
May 08, 2018 | 8.434 | 8.434 | 8.366 | 8.370 | 31,480 | -0.01(-0.12%) |
May 07, 2018 | 8.278 | 8.438 | 8.244 | 8.380 | 43,467 | +0.14(+1.65%) |
May 04, 2018 | 8.263 | 8.297 | 8.108 | 8.244 | 51,430 | +0.09(+1.10%) |
May 03, 2018 | 8.209 | 8.209 | 8.147 | 8.154 | 7,584 | -0.02(-0.21%) |
May 02, 2018 | 8.190 | 8.225 | 8.171 | 8.171 | 13,247 | -0.01(-0.12%) |
May 01, 2018 | 8.268 | 8.268 | 8.176 | 8.181 | 13,088 | -0.08(-1.00%) |
Apr 30, 2018 | 8.210 | 8.268 | 8.181 | 8.263 | 18,757 | +0.08(+1.01%) |
Apr 27, 2018 | 8.249 | 8.324 | 8.147 | 8.181 | 73,267 | -0.04(-0.47%) |
Apr 26, 2018 | 8.259 | 8.447 | 8.111 | 8.220 | 22,007 | -0.04(-0.53%) |
Apr 25, 2018 | 8.302 | 8.404 | 8.161 | 8.263 | 22,116 | -0.02(-0.29%) |
Apr 24, 2018 | 8.263 | 8.526 | 8.210 | 8.288 | 17,316 | +0.04(+0.53%) |
Apr 23, 2018 | 8.288 | 8.378 | 8.158 | 8.244 | 10,642 | -0.05(-0.59%) |
Apr 20, 2018 | 8.268 | 8.385 | 8.220 | 8.293 | 16,298 | +0.03(+0.35%) |
Apr 19, 2018 | 8.161 | 8.278 | 8.161 | 8.263 | 41,600 | +0.06(+0.77%) |
Apr 18, 2018 | 8.244 | 8.312 | 8.088 | 8.200 | 72,290 | +0.00(+0.00%) |
Apr 17, 2018 | 8.195 | 8.307 | 8.195 | 8.200 | 16,752 | +0.00(+0.06%) |
Apr 16, 2018 | 8.225 | 8.283 | 8.137 | 8.195 | 5,586 | -0.02(-0.24%) |
Apr 13, 2018 | 8.152 | 8.234 | 8.040 | 8.215 | 13,016 | +0.16(+1.93%) |
Apr 12, 2018 | 8.239 | 8.239 | 8.059 | 8.059 | 29,901 | -0.11(-1.37%) |
Apr 11, 2018 | 8.166 | 8.327 | 8.166 | 8.171 | 14,505 | +0.00(+0.00%) |
Apr 10, 2018 | 8.341 | 8.341 | 8.152 | 8.171 | 6,665 | -0.09(-1.06%) |
Apr 09, 2018 | 8.205 | 8.380 | 8.205 | 8.259 | 4,087 | +0.08(+1.01%) |
Apr 06, 2018 | 8.385 | 8.390 | 8.152 | 8.176 | 10,163 | -0.24(-2.89%) |
Apr 05, 2018 | 8.453 | 8.526 | 8.342 | 8.419 | 33,622 | -0.08(-0.92%) |
Apr 04, 2018 | 8.244 | 8.555 | 8.244 | 8.497 | 19,421 | +0.23(+2.76%) |
Apr 03, 2018 | 8.171 | 8.570 | 8.152 | 8.268 | 33,713 | +0.09(+1.13%) |
Apr 02, 2018 | 8.268 | 8.317 | 8.161 | 8.176 | 40,985 | -0.10(-1.23%) |
Mar 29, 2018 | 8.278 | 8.278 | 8.278 | 0 | +0.03(+0.41%) | |
Mar 28, 2018 | 8.229 | 8.317 | 8.147 | 8.244 | 29,814 | +0.02(+0.24%) |
Mar 27, 2018 | 8.332 | 8.332 | 8.132 | 8.225 | 24,382 | -0.05(-0.59%) |
Mar 26, 2018 | 8.307 | 8.366 | 8.268 | 8.273 | 28,797 | +0.05(+0.59%) |
Mar 23, 2018 | 8.268 | 8.317 | 8.225 | 8.225 | 24,045 | -0.05(-0.59%) |
Mar 22, 2018 | 8.336 | 8.400 | 8.220 | 8.273 | 36,840 | -0.10(-1.22%) |
Mar 21, 2018 | 8.390 | 8.400 | 8.293 | 8.375 | 44,057 | +0.07(+0.82%) |
Mar 20, 2018 | 8.244 | 8.414 | 8.218 | 8.307 | 28,410 | +0.06(+0.77%) |
Mar 19, 2018 | 8.419 | 8.443 | 8.234 | 8.244 | 42,821 | -0.16(-1.85%) |
Mar 16, 2018 | 8.380 | 8.501 | 8.322 | 8.400 | 76,703 | -0.01(-0.12%) |
Mar 15, 2018 | 8.404 | 8.556 | 8.336 | 8.409 | 14,587 | +0.03(+0.41%) |
Mar 14, 2018 | 8.395 | 8.570 | 8.312 | 8.375 | 61,451 | +0.03(+0.41%) |
Mar 13, 2018 | 8.351 | 8.614 | 8.327 | 8.341 | 58,559 | -0.02(-0.29%) |
Mar 12, 2018 | 8.451 | 8.451 | 8.274 | 8.365 | 35,625 | -0.03(-0.40%) |
Mar 09, 2018 | 8.418 | 8.488 | 8.375 | 8.399 | 53,243 | +0.02(+0.23%) |
Mar 08, 2018 | 8.255 | 8.394 | 8.169 | 8.380 | 50,556 | +0.12(+1.45%) |
Mar 07, 2018 | 8.183 | 8.289 | 8.183 | 8.260 | 21,004 | +0.01(+0.12%) |
Mar 06, 2018 | 8.222 | 8.279 | 8.183 | 8.250 | 20,465 | +0.08(+0.94%) |
Mar 05, 2018 | 8.226 | 8.279 | 8.159 | 8.174 | 82,600 | -0.10(-1.21%) |
Mar 02, 2018 | 8.231 | 8.274 | 8.155 | 8.274 | 11,883 | +0.00(+0.00%) |