Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.060 | 8.140 | 8.060 | 8.100 | 7,511 | -0.01(-0.12%) |
May 30, 2018 | 8.240 | 8.240 | 8.100 | 8.110 | 11,492 | +0.04(+0.43%) |
May 29, 2018 | 8.060 | 8.250 | 8.060 | 8.075 | 7,525 | -0.12(-1.40%) |
May 25, 2018 | 8.190 | 8.190 | 8.190 | 0 | +0.04(+0.49%) | |
May 24, 2018 | 8.150 | 8.150 | 8.150 | 8.150 | 563 | -0.04(-0.49%) |
May 23, 2018 | 8.190 | 8.190 | 8.100 | 8.190 | 3,463 | +0.01(+0.12%) |
May 22, 2018 | 8.057 | 8.180 | 8.050 | 8.180 | 16,501 | +0.05(+0.62%) |
May 21, 2018 | 8.081 | 8.130 | 8.050 | 8.130 | 12,269 | +0.08(+0.99%) |
May 18, 2018 | 8.090 | 8.090 | 8.050 | 8.050 | 4,349 | -0.08(-1.04%) |
May 17, 2018 | 8.060 | 8.135 | 7.850 | 8.135 | 3,506 | +0.06(+0.81%) |
May 16, 2018 | 8.090 | 8.140 | 8.060 | 8.070 | 21,363 | +0.01(+0.12%) |
May 15, 2018 | 8.110 | 8.140 | 8.060 | 8.060 | 13,240 | -0.04(-0.49%) |
May 14, 2018 | 8.100 | 8.120 | 8.100 | 8.100 | 663 | +0.00(+0.00%) |
May 11, 2018 | 8.087 | 8.100 | 8.087 | 8.100 | 457 | -0.04(-0.55%) |
May 10, 2018 | 8.113 | 8.150 | 8.060 | 8.145 | 10,422 | -0.01(-0.06%) |
May 09, 2018 | 8.114 | 8.150 | 8.060 | 8.150 | 11,248 | +0.05(+0.62%) |
May 08, 2018 | 8.140 | 8.150 | 8.060 | 8.100 | 21,418 | +0.04(+0.50%) |
May 07, 2018 | 8.155 | 8.170 | 8.060 | 8.060 | 11,105 | -0.08(-0.98%) |
May 04, 2018 | 8.120 | 8.150 | 8.080 | 8.140 | 16,534 | +0.06(+0.74%) |
May 03, 2018 | 8.080 | 8.150 | 8.060 | 8.080 | 25,458 | +0.03(+0.37%) |
May 02, 2018 | 8.038 | 8.200 | 8.000 | 8.050 | 9,987 | -0.10(-1.23%) |
May 01, 2018 | 8.001 | 8.150 | 8.001 | 8.150 | 3,610 | +0.05(+0.68%) |
Apr 30, 2018 | 8.040 | 8.095 | 8.005 | 8.095 | 3,502 | +0.06(+0.75%) |
Apr 27, 2018 | 8.000 | 8.035 | 8.000 | 8.035 | 57,310 | +0.19(+2.36%) |
Apr 26, 2018 | 8.030 | 8.100 | 7.850 | 7.850 | 29,249 | -0.19(-2.33%) |
Apr 25, 2018 | 8.037 | 8.037 | 8.037 | 8.037 | 895 | -0.02(-0.28%) |
Apr 24, 2018 | 8.000 | 8.100 | 8.000 | 8.060 | 2,664 | +0.06(+0.75%) |
Apr 23, 2018 | 8.000 | 8.075 | 8.000 | 8.000 | 113,143 | +0.00(+0.00%) |
Apr 20, 2018 | 8.000 | 8.099 | 8.000 | 8.000 | 51,183 | +0.00(+0.00%) |
Apr 19, 2018 | 8.300 | 8.300 | 8.000 | 8.000 | 240,358 | -0.55(-6.43%) |
Apr 18, 2018 | 8.750 | 8.750 | 8.430 | 8.550 | 45,432 | -0.23(-2.62%) |
Apr 17, 2018 | 8.750 | 8.780 | 8.750 | 8.780 | 11,396 | -0.03(-0.34%) |
Apr 16, 2018 | 9.010 | 9.030 | 8.600 | 8.810 | 38,657 | -0.30(-3.29%) |
Apr 13, 2018 | 9.110 | 9.150 | 9.110 | 9.110 | 24,529 | +0.00(+0.00%) |
Apr 12, 2018 | 8.960 | 9.200 | 8.960 | 9.110 | 2,023 | -0.03(-0.33%) |
Apr 11, 2018 | 9.110 | 9.140 | 8.800 | 9.140 | 2,657 | -0.06(-0.65%) |
Apr 09, 2018 | 9.200 | 9.200 | 9.200 | 8 | -0.12(-1.29%) | |
Apr 05, 2018 | 9.320 | 9.320 | 9.320 | 65 | -0.06(-0.64%) | |
Apr 04, 2018 | 9.413 | 9.428 | 9.340 | 9.380 | 1,808 | +0.12(+1.30%) |
Apr 03, 2018 | 9.420 | 9.420 | 9.260 | 9.260 | 2,295 | -0.14(-1.49%) |
Apr 02, 2018 | 9.217 | 9.400 | 9.210 | 9.400 | 3,571 | +0.11(+1.18%) |
Mar 27, 2018 | 9.290 | 9.290 | 9.290 | 0 | -0.09(-0.95%) | |
Mar 26, 2018 | 8.860 | 9.379 | 8.851 | 9.379 | 841 | +0.01(+0.10%) |
Mar 23, 2018 | 9.360 | 9.370 | 9.330 | 9.370 | 6,600 | +0.01(+0.11%) |
Mar 22, 2018 | 9.300 | 9.360 | 9.300 | 9.360 | 4,766 | +0.05(+0.54%) |
Mar 21, 2018 | 9.320 | 9.350 | 9.310 | 9.310 | 1,396 | -0.07(-0.75%) |
Mar 20, 2018 | 9.320 | 9.610 | 9.310 | 9.380 | 9,093 | +0.15(+1.63%) |
Mar 19, 2018 | 9.350 | 9.400 | 9.210 | 9.230 | 5,621 | -0.12(-1.28%) |
Mar 16, 2018 | 9.232 | 9.400 | 9.232 | 9.350 | 4,266 | +0.00(+0.00%) |
Mar 15, 2018 | 9.420 | 9.438 | 9.350 | 9.350 | 4,248 | +0.06(+0.65%) |
Mar 14, 2018 | 9.231 | 9.300 | 9.215 | 9.290 | 3,720 | +0.01(+0.11%) |
Mar 13, 2018 | 9.450 | 9.450 | 9.280 | 9.280 | 1,919 | -0.14(-1.49%) |
Mar 12, 2018 | 9.500 | 9.500 | 9.250 | 9.420 | 4,529 | +0.14(+1.51%) |
Mar 09, 2018 | 9.180 | 9.400 | 9.090 | 9.280 | 17,812 | +0.13(+1.43%) |
Mar 08, 2018 | 9.190 | 9.200 | 9.050 | 9.150 | 5,988 | +0.04(+0.44%) |
Mar 07, 2018 | 9.330 | 9.410 | 9.110 | 9.110 | 8,945 | +0.02(+0.22%) |
Mar 06, 2018 | 9.340 | 9.580 | 9.030 | 9.090 | 14,062 | -0.21(-2.26%) |
Mar 05, 2018 | 9.150 | 9.700 | 9.150 | 9.300 | 6,913 | +0.13(+1.42%) |
Mar 02, 2018 | 9.030 | 9.700 | 9.030 | 9.170 | 9,476 | +0.16(+1.78%) |