Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.451 | 8.550 | 8.451 | 8.520 | 22,377 | +0.08(+0.95%) |
May 30, 2018 | 8.280 | 8.550 | 8.280 | 8.440 | 34,850 | -0.02(-0.24%) |
May 29, 2018 | 8.370 | 8.580 | 8.251 | 8.460 | 19,065 | -0.05(-0.59%) |
May 25, 2018 | 8.510 | 8.510 | 8.510 | 0 | -0.01(-0.13%) | |
May 24, 2018 | 8.600 | 8.624 | 8.520 | 8.521 | 100,886 | -0.08(-0.98%) |
May 23, 2018 | 8.580 | 8.616 | 8.443 | 8.605 | 9,968 | -0.12(-1.43%) |
May 22, 2018 | 8.820 | 8.820 | 8.660 | 8.730 | 43,402 | +0.07(+0.81%) |
May 21, 2018 | 8.590 | 8.690 | 8.590 | 8.660 | 80,244 | +0.10(+1.17%) |
May 18, 2018 | 8.620 | 8.620 | 8.510 | 8.560 | 25,957 | -0.08(-0.93%) |
May 17, 2018 | 8.680 | 8.680 | 8.640 | 8.640 | 20,781 | -0.05(-0.57%) |
May 16, 2018 | 8.690 | 8.705 | 8.670 | 8.690 | 29,094 | +0.01(+0.12%) |
May 15, 2018 | 8.600 | 8.710 | 8.594 | 8.680 | 28,209 | -0.13(-1.48%) |
May 14, 2018 | 8.850 | 8.850 | 8.786 | 8.810 | 5,345 | +0.01(+0.11%) |
May 11, 2018 | 8.879 | 8.879 | 8.780 | 8.800 | 9,882 | -0.05(-0.56%) |
May 10, 2018 | 8.810 | 8.880 | 8.770 | 8.850 | 9,475 | +0.17(+1.95%) |
May 09, 2018 | 8.690 | 8.720 | 8.680 | 8.681 | 2,906 | +0.01(+0.12%) |
May 08, 2018 | 8.640 | 8.670 | 8.620 | 8.670 | 21,827 | +0.02(+0.23%) |
May 07, 2018 | 8.680 | 8.710 | 8.640 | 8.650 | 9,444 | +0.03(+0.35%) |
May 04, 2018 | 8.570 | 8.620 | 8.550 | 8.620 | 11,233 | +0.05(+0.57%) |
May 03, 2018 | 8.640 | 8.640 | 8.571 | 8.571 | 12,204 | +0.01(+0.13%) |
May 02, 2018 | 8.590 | 8.624 | 8.540 | 8.560 | 24,400 | +0.12(+1.42%) |
May 01, 2018 | 8.500 | 8.506 | 8.431 | 8.440 | 21,840 | -0.17(-1.97%) |
Apr 30, 2018 | 8.620 | 8.649 | 8.580 | 8.610 | 24,346 | -0.09(-1.03%) |
Apr 27, 2018 | 8.750 | 8.770 | 8.680 | 8.700 | 16,726 | -0.05(-0.57%) |
Apr 26, 2018 | 8.790 | 8.840 | 8.740 | 8.750 | 31,043 | +0.05(+0.57%) |
Apr 25, 2018 | 8.680 | 8.700 | 8.640 | 8.700 | 28,660 | -0.05(-0.63%) |
Apr 24, 2018 | 8.710 | 8.779 | 8.680 | 8.755 | 23,690 | -0.03(-0.34%) |
Apr 23, 2018 | 8.790 | 8.810 | 8.720 | 8.785 | 28,520 | -0.30(-3.25%) |
Apr 20, 2018 | 9.040 | 9.160 | 9.040 | 9.080 | 82,761 | +0.00(+0.00%) |
Apr 19, 2018 | 9.080 | 9.150 | 9.050 | 9.080 | 101,461 | +0.03(+0.33%) |
Apr 18, 2018 | 9.120 | 9.210 | 9.050 | 9.050 | 177,094 | +0.08(+0.89%) |
Apr 17, 2018 | 8.880 | 8.990 | 8.850 | 8.970 | 33,111 | +0.07(+0.79%) |
Apr 16, 2018 | 8.900 | 8.950 | 8.870 | 8.900 | 54,500 | +0.12(+1.37%) |
Apr 13, 2018 | 8.680 | 8.830 | 8.680 | 8.780 | 54,729 | +0.28(+3.29%) |
Apr 12, 2018 | 8.580 | 8.650 | 8.500 | 8.500 | 16,060 | -0.11(-1.28%) |
Apr 11, 2018 | 8.610 | 8.710 | 8.590 | 8.610 | 73,785 | +0.05(+0.58%) |
Apr 10, 2018 | 8.390 | 8.580 | 8.380 | 8.560 | 147,956 | +0.21(+2.51%) |
Apr 09, 2018 | 8.130 | 8.389 | 8.120 | 8.350 | 77,660 | +0.22(+2.68%) |
Apr 06, 2018 | 8.070 | 8.200 | 8.060 | 8.132 | 74,517 | -0.04(-0.47%) |
Apr 05, 2018 | 8.220 | 8.290 | 8.090 | 8.170 | 25,274 | -0.13(-1.57%) |
Apr 04, 2018 | 8.310 | 8.330 | 8.240 | 8.300 | 30,605 | -0.09(-1.07%) |
Apr 03, 2018 | 8.360 | 8.440 | 8.350 | 8.390 | 18,984 | +0.01(+0.11%) |
Apr 02, 2018 | 8.470 | 8.530 | 8.380 | 8.380 | 52,350 | -0.15(-1.76%) |
Mar 29, 2018 | 8.530 | 8.530 | 8.530 | 0 | -0.14(-1.61%) | |
Mar 28, 2018 | 8.700 | 8.723 | 8.670 | 8.670 | 10,008 | -0.07(-0.80%) |
Mar 27, 2018 | 8.710 | 8.800 | 8.710 | 8.740 | 3,948 | +0.02(+0.23%) |
Mar 26, 2018 | 8.740 | 8.790 | 8.700 | 8.720 | 15,239 | -0.03(-0.34%) |
Mar 23, 2018 | 8.820 | 8.830 | 8.750 | 8.750 | 8,058 | +0.02(+0.23%) |
Mar 22, 2018 | 8.800 | 8.830 | 8.730 | 8.730 | 15,428 | -0.16(-1.85%) |
Mar 21, 2018 | 8.820 | 8.911 | 8.794 | 8.895 | 12,319 | +0.10(+1.09%) |
Mar 20, 2018 | 8.840 | 8.840 | 8.759 | 8.798 | 18,976 | -0.06(-0.64%) |
Mar 19, 2018 | 8.790 | 8.900 | 8.790 | 8.855 | 7,521 | -0.01(-0.17%) |
Mar 16, 2018 | 8.780 | 8.870 | 8.747 | 8.870 | 15,270 | +0.07(+0.80%) |
Mar 15, 2018 | 8.830 | 8.860 | 8.800 | 8.800 | 12,665 | -0.06(-0.68%) |
Mar 14, 2018 | 8.880 | 8.986 | 8.840 | 8.860 | 21,702 | -0.03(-0.34%) |
Mar 13, 2018 | 8.780 | 8.930 | 8.780 | 8.890 | 7,863 | +0.11(+1.25%) |
Mar 12, 2018 | 8.920 | 8.920 | 8.770 | 8.780 | 22,604 | -0.15(-1.68%) |
Mar 09, 2018 | 8.730 | 8.940 | 8.730 | 8.930 | 25,255 | +0.16(+1.82%) |
Mar 08, 2018 | 8.793 | 8.793 | 8.747 | 8.770 | 7,839 | +0.07(+0.80%) |
Mar 07, 2018 | 8.797 | 8.700 | 8.700 | 6,589 | -0.15(-1.69%) | |
Mar 06, 2018 | 8.750 | 8.920 | 8.531 | 8.850 | 19,906 | +0.06(+0.68%) |
Mar 05, 2018 | 8.890 | 8.890 | 8.780 | 8.790 | 20,208 | -0.16(-1.79%) |
Mar 02, 2018 | 8.990 | 9.000 | 8.850 | 8.950 | 36,867 | +0.06(+0.67%) |