Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.370 | 7.400 | 7.260 | 7.345 | 165,825 | -0.12(-1.54%) |
May 30, 2018 | 7.410 | 7.480 | 7.390 | 7.460 | 130,677 | +0.06(+0.78%) |
May 29, 2018 | 7.470 | 7.480 | 7.350 | 7.402 | 190,915 | -0.32(-4.11%) |
May 25, 2018 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.700 | 7.770 | 7.640 | 7.720 | 102,375 | -0.28(-3.50%) |
May 23, 2018 | 7.930 | 8.000 | 7.895 | 8.000 | 56,655 | -0.15(-1.84%) |
May 22, 2018 | 8.190 | 8.220 | 8.140 | 8.150 | 80,418 | +0.03(+0.37%) |
May 21, 2018 | 8.100 | 8.140 | 8.080 | 8.120 | 40,386 | +0.07(+0.87%) |
May 18, 2018 | 8.030 | 8.080 | 8.015 | 8.050 | 54,304 | -0.00(-0.06%) |
May 17, 2018 | 8.040 | 8.070 | 8.000 | 8.055 | 70,531 | -0.01(-0.06%) |
May 16, 2018 | 8.060 | 8.090 | 8.000 | 8.060 | 120,526 | -0.24(-2.95%) |
May 15, 2018 | 8.250 | 8.390 | 8.220 | 8.305 | 42,389 | +0.00(+0.06%) |
May 14, 2018 | 8.300 | 8.300 | 8.250 | 8.300 | 11,596 | -0.04(-0.48%) |
May 11, 2018 | 8.330 | 8.370 | 8.300 | 8.340 | 6,603 | +0.02(+0.24%) |
May 10, 2018 | 8.303 | 8.360 | 8.250 | 8.320 | 19,034 | -0.01(-0.12%) |
May 09, 2018 | 8.350 | 8.350 | 8.310 | 8.330 | 21,470 | -0.06(-0.72%) |
May 08, 2018 | 8.390 | 8.440 | 8.380 | 8.390 | 13,919 | -0.09(-1.06%) |
May 07, 2018 | 8.480 | 8.510 | 8.460 | 8.480 | 32,468 | +0.00(+0.00%) |
May 04, 2018 | 8.440 | 8.480 | 8.440 | 8.480 | 20,736 | -0.04(-0.47%) |
May 03, 2018 | 8.520 | 8.530 | 8.430 | 8.520 | 11,293 | -0.03(-0.35%) |
May 02, 2018 | 8.690 | 8.690 | 8.550 | 8.550 | 22,910 | +0.16(+1.91%) |
May 01, 2018 | 8.380 | 8.390 | 8.320 | 8.390 | 16,056 | -0.06(-0.71%) |
Apr 30, 2018 | 8.460 | 8.495 | 8.440 | 8.450 | 18,968 | -0.12(-1.40%) |
Apr 27, 2018 | 8.610 | 8.610 | 8.530 | 8.570 | 19,540 | -0.11(-1.27%) |
Apr 26, 2018 | 8.720 | 8.720 | 8.628 | 8.680 | 35,078 | +0.11(+1.28%) |
Apr 25, 2018 | 8.556 | 8.590 | 8.520 | 8.570 | 53,086 | -0.03(-0.35%) |
Apr 24, 2018 | 8.658 | 8.680 | 8.560 | 8.600 | 40,089 | -0.06(-0.69%) |
Apr 23, 2018 | 8.645 | 8.710 | 8.620 | 8.660 | 23,134 | -0.14(-1.59%) |
Apr 20, 2018 | 8.740 | 8.800 | 8.700 | 8.800 | 30,703 | -0.04(-0.45%) |
Apr 19, 2018 | 8.870 | 8.890 | 8.816 | 8.840 | 14,189 | -0.06(-0.67%) |
Apr 18, 2018 | 8.880 | 8.930 | 8.880 | 8.900 | 39,110 | -0.09(-1.00%) |
Apr 17, 2018 | 8.910 | 8.990 | 8.900 | 8.990 | 32,885 | +0.11(+1.24%) |
Apr 16, 2018 | 8.950 | 8.950 | 8.830 | 8.880 | 382,601 | -0.11(-1.22%) |
Apr 13, 2018 | 8.960 | 9.020 | 8.940 | 8.990 | 16,893 | -0.03(-0.36%) |
Apr 12, 2018 | 8.940 | 9.040 | 8.940 | 9.023 | 67,996 | +0.37(+4.31%) |
Apr 11, 2018 | 8.700 | 8.730 | 8.650 | 8.650 | 73,426 | +0.09(+0.99%) |
Apr 10, 2018 | 8.456 | 8.590 | 8.456 | 8.565 | 30,126 | +0.45(+5.48%) |
Apr 09, 2018 | 8.160 | 8.240 | 8.120 | 8.120 | 26,247 | -0.09(-1.10%) |
Apr 06, 2018 | 8.260 | 8.260 | 8.160 | 8.210 | 18,201 | -0.09(-1.08%) |
Apr 05, 2018 | 8.270 | 8.320 | 8.250 | 8.300 | 33,162 | +0.05(+0.61%) |
Apr 04, 2018 | 8.000 | 8.250 | 7.986 | 8.250 | 26,406 | -0.04(-0.48%) |
Apr 03, 2018 | 8.250 | 8.300 | 8.200 | 8.290 | 25,738 | +0.17(+2.16%) |
Apr 02, 2018 | 8.240 | 8.240 | 8.020 | 8.115 | 38,470 | -0.16(-1.99%) |
Mar 29, 2018 | 8.280 | 8.280 | 8.280 | 0 | +0.36(+4.55%) | |
Mar 28, 2018 | 7.930 | 8.004 | 7.854 | 7.920 | 36,200 | -0.05(-0.63%) |
Mar 27, 2018 | 8.140 | 8.140 | 7.870 | 7.970 | 34,270 | -0.09(-1.18%) |
Mar 26, 2018 | 8.050 | 8.090 | 7.910 | 8.065 | 46,926 | +0.27(+3.46%) |
Mar 23, 2018 | 7.980 | 7.980 | 7.790 | 7.795 | 17,901 | -0.13(-1.64%) |
Mar 22, 2018 | 8.030 | 8.040 | 7.880 | 7.925 | 52,921 | -0.27(-3.29%) |
Mar 21, 2018 | 8.210 | 8.260 | 8.180 | 8.195 | 66,604 | -0.09(-1.09%) |
Mar 20, 2018 | 8.240 | 8.330 | 8.220 | 8.285 | 39,237 | +0.15(+1.84%) |
Mar 19, 2018 | 8.140 | 8.150 | 8.090 | 8.135 | 18,637 | -0.02(-0.18%) |
Mar 16, 2018 | 8.170 | 8.240 | 8.110 | 8.150 | 17,360 | -0.08(-0.97%) |
Mar 15, 2018 | 8.200 | 8.240 | 8.170 | 8.230 | 21,226 | +0.11(+1.35%) |
Mar 14, 2018 | 8.150 | 8.150 | 8.060 | 8.120 | 33,951 | +0.09(+1.12%) |
Mar 13, 2018 | 8.180 | 8.180 | 8.000 | 8.030 | 57,783 | -0.13(-1.65%) |
Mar 12, 2018 | 8.140 | 8.170 | 8.120 | 8.165 | 23,468 | +0.04(+0.49%) |
Mar 09, 2018 | 8.040 | 8.150 | 8.040 | 8.125 | 54,050 | +0.06(+0.81%) |
Mar 08, 2018 | 8.074 | 8.100 | 7.988 | 8.060 | 18,090 | -0.10(-1.23%) |
Mar 07, 2018 | 8.070 | 8.250 | 8.050 | 8.160 | 49,727 | -0.07(-0.85%) |
Mar 06, 2018 | 8.220 | 8.260 | 8.193 | 8.230 | 27,589 | +0.14(+1.73%) |
Mar 05, 2018 | 7.930 | 8.090 | 7.910 | 8.090 | 36,051 | -0.09(-1.10%) |
Mar 02, 2018 | 8.070 | 8.180 | 8.030 | 8.180 | 50,787 | +0.09(+1.11%) |