Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.015 | 8.015 | 7.920 | 8.002 | 51,721 | -0.07(-0.86%) |
May 30, 2018 | 7.993 | 8.083 | 7.993 | 8.071 | 52,297 | +0.17(+2.16%) |
May 29, 2018 | 8.011 | 8.011 | 7.855 | 7.901 | 155,766 | -0.25(-3.11%) |
May 25, 2018 | 8.154 | 8.154 | 8.154 | 0 | +0.04(+0.49%) | |
May 24, 2018 | 8.128 | 8.128 | 8.067 | 8.115 | 27,827 | -0.07(-0.85%) |
May 23, 2018 | 8.149 | 8.184 | 8.141 | 8.184 | 63,778 | -0.12(-1.41%) |
May 22, 2018 | 8.335 | 8.335 | 8.292 | 8.301 | 23,788 | +0.01(+0.16%) |
May 21, 2018 | 8.357 | 8.357 | 8.288 | 8.288 | 19,268 | -0.00(-0.05%) |
May 18, 2018 | 8.283 | 8.300 | 8.249 | 8.292 | 80,718 | +0.04(+0.44%) |
May 17, 2018 | 8.226 | 8.255 | 8.197 | 8.255 | 46,823 | +0.08(+0.97%) |
May 16, 2018 | 8.134 | 8.180 | 8.118 | 8.176 | 46,089 | +0.02(+0.26%) |
May 15, 2018 | 8.134 | 8.180 | 8.134 | 8.155 | 24,075 | -0.08(-0.99%) |
May 14, 2018 | 8.230 | 8.239 | 8.230 | 8.237 | 21,874 | +0.01(+0.18%) |
May 11, 2018 | 8.255 | 8.276 | 8.197 | 8.222 | 105,121 | -0.03(-0.30%) |
May 10, 2018 | 8.201 | 8.247 | 8.201 | 8.247 | 19,640 | +0.07(+0.82%) |
May 09, 2018 | 8.155 | 8.181 | 8.155 | 8.180 | 10,708 | +0.05(+0.62%) |
May 08, 2018 | 8.088 | 8.155 | 8.054 | 8.130 | 28,388 | -0.05(-0.66%) |
May 07, 2018 | 8.080 | 8.191 | 8.080 | 8.184 | 18,991 | +0.04(+0.51%) |
May 04, 2018 | 8.101 | 8.144 | 8.093 | 8.143 | 37,823 | +0.04(+0.51%) |
May 03, 2018 | 8.088 | 8.109 | 8.059 | 8.101 | 5,422 | +0.06(+0.73%) |
May 02, 2018 | 8.088 | 8.118 | 8.038 | 8.043 | 130,218 | +0.04(+0.47%) |
May 01, 2018 | 8.038 | 8.038 | 7.988 | 8.005 | 206,096 | -0.03(-0.42%) |
Apr 30, 2018 | 8.022 | 8.047 | 8.005 | 8.038 | 51,260 | -0.02(-0.26%) |
Apr 27, 2018 | 8.093 | 8.093 | 8.026 | 8.059 | 42,738 | -0.01(-0.10%) |
Apr 26, 2018 | 8.022 | 8.076 | 8.022 | 8.068 | 60,506 | -0.00(-0.05%) |
Apr 25, 2018 | 8.080 | 8.088 | 8.034 | 8.072 | 51,840 | -0.08(-0.97%) |
Apr 24, 2018 | 8.179 | 8.180 | 8.126 | 8.151 | 29,661 | -0.04(-0.51%) |
Apr 23, 2018 | 8.193 | 8.197 | 8.151 | 8.193 | 26,127 | -0.02(-0.27%) |
Apr 20, 2018 | 8.234 | 8.239 | 8.209 | 8.215 | 30,768 | -0.07(-0.89%) |
Apr 19, 2018 | 8.268 | 8.289 | 8.247 | 8.289 | 54,841 | +0.06(+0.71%) |
Apr 18, 2018 | 8.226 | 8.284 | 8.226 | 8.230 | 49,860 | +0.03(+0.31%) |
Apr 17, 2018 | 8.193 | 8.220 | 8.180 | 8.205 | 113,564 | +0.05(+0.64%) |
Apr 16, 2018 | 8.164 | 8.164 | 8.147 | 8.153 | 44,188 | +0.01(+0.18%) |
Apr 13, 2018 | 8.168 | 8.168 | 8.121 | 8.138 | 125,659 | +0.00(+0.00%) |
Apr 12, 2018 | 8.126 | 8.153 | 8.124 | 8.138 | 68,139 | +0.01(+0.15%) |
Apr 11, 2018 | 8.155 | 8.155 | 8.101 | 8.126 | 46,149 | -0.01(-0.15%) |
Apr 10, 2018 | 8.151 | 8.243 | 8.138 | 8.138 | 62,939 | +0.05(+0.67%) |
Apr 09, 2018 | 8.093 | 8.126 | 8.059 | 8.084 | 28,225 | +0.06(+0.73%) |
Apr 06, 2018 | 8.034 | 8.073 | 7.996 | 8.026 | 51,531 | -0.01(-0.07%) |
Apr 05, 2018 | 8.034 | 8.034 | 8.011 | 8.031 | 48,436 | +0.06(+0.70%) |
Apr 04, 2018 | 7.905 | 7.976 | 7.892 | 7.976 | 49,407 | -0.00(-0.00%) |
Apr 03, 2018 | 8.047 | 8.047 | 7.972 | 7.976 | 73,653 | +0.01(+0.11%) |
Apr 02, 2018 | 8.155 | 8.155 | 7.914 | 7.967 | 57,625 | -0.18(-2.21%) |
Mar 29, 2018 | 8.147 | 8.147 | 8.147 | 0 | +0.14(+1.78%) | |
Mar 28, 2018 | 8.034 | 8.041 | 8.004 | 8.005 | 64,579 | -0.02(-0.26%) |
Mar 27, 2018 | 8.159 | 8.161 | 8.026 | 8.026 | 40,992 | -0.12(-1.48%) |
Mar 26, 2018 | 8.218 | 8.218 | 8.051 | 8.147 | 27,350 | +0.09(+1.14%) |
Mar 23, 2018 | 8.093 | 8.097 | 8.093 | 8.055 | 63,452 | -0.06(-0.77%) |
Mar 22, 2018 | 8.180 | 8.180 | 8.118 | 8.118 | 40,834 | -0.16(-1.98%) |
Mar 21, 2018 | 8.251 | 8.282 | 8.247 | 8.282 | 10,890 | +0.00(+0.02%) |
Mar 20, 2018 | 8.222 | 8.280 | 8.205 | 8.280 | 35,584 | +0.12(+1.48%) |
Mar 19, 2018 | 8.218 | 8.230 | 8.155 | 8.159 | 85,421 | -0.15(-1.86%) |
Mar 16, 2018 | 8.330 | 8.332 | 8.314 | 8.314 | 43,577 | +0.00(+0.00%) |
Mar 15, 2018 | 8.339 | 8.339 | 8.305 | 8.314 | 22,191 | -0.05(-0.64%) |
Mar 14, 2018 | 8.393 | 8.401 | 8.364 | 8.367 | 31,926 | +0.08(+0.95%) |
Mar 13, 2018 | 8.422 | 8.422 | 8.251 | 8.289 | 161,143 | -0.15(-1.73%) |
Mar 12, 2018 | 8.388 | 8.439 | 8.376 | 8.435 | 44,027 | +0.07(+0.85%) |
Mar 09, 2018 | 8.310 | 8.364 | 8.247 | 8.364 | 169,787 | +0.09(+1.11%) |
Mar 08, 2018 | 8.218 | 8.282 | 8.218 | 8.272 | 73,897 | +0.02(+0.21%) |
Mar 07, 2018 | 8.264 | 8.255 | 28,277 | +0.13(+1.59%) | ||
Mar 06, 2018 | 8.193 | 8.193 | 8.063 | 8.126 | 243,215 | +0.02(+0.21%) |
Mar 05, 2018 | 7.955 | 8.131 | 7.934 | 8.109 | 40,053 | +0.08(+0.99%) |
Mar 02, 2018 | 8.068 | 8.068 | 7.521 | 8.030 | 107,497 | -0.06(-0.76%) |