Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.990 | 8.080 | 7.990 | 8.060 | 64,293 | +0.13(+1.64%) |
May 30, 2018 | 7.890 | 7.940 | 7.890 | 7.930 | 24,834 | +0.04(+0.51%) |
May 29, 2018 | 8.000 | 8.000 | 7.845 | 7.890 | 59,071 | -0.06(-0.75%) |
May 25, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.07(+0.89%) | |
May 24, 2018 | 7.950 | 8.000 | 7.840 | 7.880 | 132,835 | -0.01(-0.13%) |
May 23, 2018 | 7.880 | 7.930 | 7.860 | 7.890 | 71,395 | +0.09(+1.15%) |
May 22, 2018 | 7.740 | 7.830 | 7.700 | 7.800 | 206,607 | +0.10(+1.30%) |
May 21, 2018 | 7.660 | 7.740 | 7.620 | 7.700 | 72,009 | +0.15(+2.01%) |
May 18, 2018 | 7.500 | 7.560 | 7.470 | 7.549 | 138,848 | +0.04(+0.51%) |
May 17, 2018 | 7.540 | 7.590 | 7.490 | 7.510 | 48,086 | -0.04(-0.53%) |
May 16, 2018 | 7.470 | 7.550 | 7.460 | 7.550 | 76,360 | +0.02(+0.27%) |
May 15, 2018 | 7.410 | 7.550 | 7.400 | 7.530 | 43,181 | +0.08(+1.07%) |
May 14, 2018 | 7.410 | 7.460 | 7.400 | 7.450 | 56,062 | -0.01(-0.13%) |
May 11, 2018 | 7.460 | 7.460 | 7.420 | 7.460 | 18,592 | -0.05(-0.67%) |
May 10, 2018 | 7.510 | 7.530 | 7.450 | 7.510 | 24,042 | -0.04(-0.48%) |
May 09, 2018 | 7.570 | 7.590 | 7.500 | 7.546 | 54,648 | -0.10(-1.36%) |
May 08, 2018 | 7.550 | 7.670 | 7.530 | 7.650 | 22,662 | +0.09(+1.19%) |
May 07, 2018 | 7.610 | 7.610 | 7.520 | 7.560 | 68,390 | -0.06(-0.78%) |
May 04, 2018 | 7.670 | 7.670 | 7.590 | 7.620 | 77,753 | -0.09(-1.17%) |
May 03, 2018 | 7.640 | 7.730 | 7.620 | 7.710 | 100,157 | +0.04(+0.51%) |
May 02, 2018 | 7.590 | 7.740 | 7.571 | 7.671 | 197,542 | -0.07(-0.89%) |
May 01, 2018 | 7.640 | 7.750 | 7.590 | 7.740 | 110,375 | +0.07(+0.91%) |
Apr 30, 2018 | 7.660 | 7.700 | 7.600 | 7.670 | 53,743 | +0.00(+0.00%) |
Apr 27, 2018 | 7.510 | 7.680 | 7.461 | 7.670 | 83,286 | +0.07(+0.92%) |
Apr 26, 2018 | 7.410 | 7.610 | 7.410 | 7.600 | 42,151 | +0.18(+2.48%) |
Apr 25, 2018 | 7.320 | 7.420 | 7.300 | 7.416 | 80,087 | -0.12(-1.60%) |
Apr 24, 2018 | 7.510 | 7.550 | 7.410 | 7.537 | 121,288 | -0.03(-0.44%) |
Apr 23, 2018 | 7.810 | 7.810 | 7.550 | 7.570 | 82,714 | -0.31(-3.93%) |
Apr 20, 2018 | 7.820 | 7.910 | 7.810 | 7.880 | 74,459 | -0.05(-0.65%) |
Apr 19, 2018 | 7.880 | 7.931 | 7.848 | 7.931 | 30,257 | +0.05(+0.65%) |
Apr 18, 2018 | 7.825 | 7.880 | 7.820 | 7.880 | 14,543 | +0.04(+0.51%) |
Apr 17, 2018 | 7.940 | 7.940 | 7.828 | 7.840 | 37,027 | -0.18(-2.24%) |
Apr 16, 2018 | 8.127 | 8.140 | 8.020 | 8.020 | 45,889 | -0.04(-0.53%) |
Apr 13, 2018 | 8.090 | 8.099 | 8.030 | 8.063 | 5,799 | +0.03(+0.32%) |
Apr 12, 2018 | 8.010 | 8.060 | 8.010 | 8.037 | 32,302 | +0.01(+0.08%) |
Apr 11, 2018 | 8.000 | 8.095 | 7.980 | 8.030 | 58,508 | -0.02(-0.25%) |
Apr 10, 2018 | 8.080 | 8.080 | 8.000 | 8.050 | 94,783 | -0.15(-1.83%) |
Apr 09, 2018 | 8.230 | 8.240 | 8.190 | 8.200 | 27,871 | +0.01(+0.11%) |
Apr 06, 2018 | 8.280 | 8.280 | 8.160 | 8.191 | 11,519 | -0.10(-1.19%) |
Apr 05, 2018 | 8.280 | 8.290 | 8.240 | 8.290 | 25,208 | +0.03(+0.36%) |
Apr 04, 2018 | 8.250 | 8.260 | 8.220 | 8.260 | 6,988 | -0.10(-1.20%) |
Apr 03, 2018 | 8.340 | 8.360 | 8.250 | 8.360 | 38,047 | +0.02(+0.24%) |
Apr 02, 2018 | 8.370 | 8.395 | 8.330 | 8.340 | 22,138 | +0.03(+0.36%) |
Mar 29, 2018 | 8.310 | 8.310 | 8.310 | 0 | +0.04(+0.48%) | |
Mar 28, 2018 | 8.340 | 8.360 | 8.220 | 8.270 | 42,720 | -0.13(-1.55%) |
Mar 27, 2018 | 8.400 | 8.450 | 8.370 | 8.400 | 15,055 | -0.02(-0.24%) |
Mar 26, 2018 | 8.434 | 8.530 | 8.380 | 8.420 | 48,095 | -0.01(-0.14%) |
Mar 23, 2018 | 8.480 | 8.490 | 8.380 | 8.432 | 9,147 | -0.10(-1.20%) |
Mar 22, 2018 | 8.518 | 8.560 | 8.518 | 8.535 | 6,294 | +0.03(+0.41%) |
Mar 21, 2018 | 8.495 | 8.520 | 8.460 | 8.500 | 10,992 | +0.09(+1.06%) |
Mar 20, 2018 | 8.510 | 8.540 | 8.411 | 8.411 | 25,075 | -0.17(-1.97%) |
Mar 19, 2018 | 8.390 | 8.600 | 8.301 | 8.580 | 77,253 | +0.08(+0.94%) |
Mar 16, 2018 | 8.480 | 8.508 | 8.460 | 8.500 | 16,757 | -0.04(-0.47%) |
Mar 15, 2018 | 8.520 | 8.567 | 8.430 | 8.540 | 47,537 | -0.04(-0.47%) |
Mar 14, 2018 | 8.510 | 8.580 | 8.467 | 8.580 | 47,480 | +0.05(+0.59%) |
Mar 13, 2018 | 8.580 | 8.580 | 8.420 | 8.530 | 43,151 | -0.09(-0.99%) |
Mar 12, 2018 | 8.520 | 8.640 | 8.520 | 8.615 | 7,977 | -0.00(-0.06%) |
Mar 09, 2018 | 8.620 | 8.640 | 8.521 | 8.620 | 70,878 | -0.02(-0.23%) |
Mar 08, 2018 | 8.650 | 8.650 | 8.580 | 8.640 | 10,950 | +0.05(+0.58%) |
Mar 07, 2018 | 8.550 | 8.590 | 101,064 | -0.37(-4.13%) | ||
Mar 06, 2018 | 9.010 | 9.010 | 8.906 | 8.960 | 3,164 | -0.06(-0.67%) |
Mar 05, 2018 | 8.866 | 9.020 | 8.850 | 9.020 | 5,868 | +0.10(+1.12%) |
Mar 02, 2018 | 9.050 | 9.055 | 8.820 | 8.920 | 11,405 | -0.06(-0.67%) |