Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.831 | 8.848 | 8.798 | 8.831 | 206,936 | +0.04(+0.44%) |
May 30, 2018 | 8.820 | 8.820 | 8.782 | 8.793 | 189,660 | -0.01(-0.06%) |
May 29, 2018 | 8.727 | 8.798 | 8.727 | 8.798 | 209,207 | +0.07(+0.75%) |
May 25, 2018 | 8.733 | 8.733 | 8.733 | 0 | -0.03(-0.37%) | |
May 24, 2018 | 8.820 | 8.820 | 8.744 | 8.766 | 199,860 | -0.04(-0.43%) |
May 23, 2018 | 8.777 | 8.804 | 8.755 | 8.804 | 116,548 | +0.06(+0.69%) |
May 22, 2018 | 8.727 | 8.766 | 8.727 | 8.744 | 118,158 | -0.01(-0.06%) |
May 21, 2018 | 8.787 | 8.837 | 8.749 | 8.749 | 264,702 | -0.04(-0.44%) |
May 18, 2018 | 8.760 | 8.793 | 8.744 | 8.787 | 180,174 | +0.05(+0.63%) |
May 17, 2018 | 8.766 | 8.766 | 8.727 | 8.733 | 130,003 | -0.03(-0.37%) |
May 16, 2018 | 8.722 | 8.766 | 8.695 | 8.766 | 127,855 | +0.03(+0.38%) |
May 15, 2018 | 8.727 | 8.755 | 8.678 | 8.733 | 252,654 | +0.01(+0.13%) |
May 14, 2018 | 8.755 | 8.755 | 8.667 | 8.722 | 179,911 | -0.04(-0.44%) |
May 11, 2018 | 8.733 | 8.771 | 8.722 | 8.760 | 158,618 | +0.03(+0.31%) |
May 10, 2018 | 8.749 | 8.760 | 8.689 | 8.733 | 216,011 | +0.00(+0.03%) |
May 09, 2018 | 8.708 | 8.731 | 8.694 | 8.730 | 94,179 | +0.05(+0.56%) |
May 08, 2018 | 8.703 | 8.703 | 8.665 | 8.681 | 190,077 | -0.01(-0.12%) |
May 07, 2018 | 8.681 | 8.698 | 8.665 | 8.692 | 215,457 | +0.02(+0.25%) |
May 04, 2018 | 8.692 | 8.703 | 8.660 | 8.670 | 186,901 | -0.02(-0.25%) |
May 03, 2018 | 8.736 | 8.752 | 8.670 | 8.692 | 297,116 | -0.02(-0.19%) |
May 02, 2018 | 8.654 | 8.708 | 8.643 | 8.708 | 253,381 | +0.07(+0.75%) |
May 01, 2018 | 8.670 | 8.676 | 8.622 | 8.643 | 217,893 | +0.02(+0.19%) |
Apr 30, 2018 | 8.665 | 8.668 | 8.605 | 8.627 | 254,094 | -0.01(-0.06%) |
Apr 27, 2018 | 8.676 | 8.676 | 8.611 | 8.633 | 179,146 | -0.02(-0.25%) |
Apr 26, 2018 | 8.616 | 8.670 | 8.611 | 8.654 | 98,964 | +0.04(+0.44%) |
Apr 25, 2018 | 8.660 | 8.660 | 8.600 | 8.616 | 161,547 | -0.02(-0.19%) |
Apr 24, 2018 | 8.676 | 8.684 | 8.627 | 8.633 | 187,676 | -0.02(-0.25%) |
Apr 23, 2018 | 8.627 | 8.660 | 8.597 | 8.654 | 132,682 | +0.07(+0.76%) |
Apr 20, 2018 | 8.660 | 8.660 | 8.578 | 8.589 | 149,945 | -0.05(-0.57%) |
Apr 19, 2018 | 8.611 | 8.660 | 8.611 | 8.638 | 108,451 | -0.02(-0.19%) |
Apr 18, 2018 | 8.676 | 8.676 | 8.649 | 8.654 | 123,699 | -0.01(-0.13%) |
Apr 17, 2018 | 8.676 | 8.676 | 8.627 | 8.665 | 223,169 | -0.01(-0.06%) |
Apr 16, 2018 | 8.638 | 8.670 | 8.589 | 8.670 | 104,338 | +0.07(+0.76%) |
Apr 13, 2018 | 8.622 | 8.622 | 8.584 | 8.605 | 302,431 | +0.00(+0.00%) |
Apr 12, 2018 | 8.622 | 8.633 | 8.573 | 8.605 | 231,641 | -0.01(-0.09%) |
Apr 11, 2018 | 8.624 | 8.640 | 8.592 | 8.614 | 185,686 | +0.01(+0.06%) |
Apr 10, 2018 | 8.689 | 8.694 | 8.603 | 8.608 | 343,524 | -0.02(-0.25%) |
Apr 09, 2018 | 8.630 | 8.651 | 8.614 | 8.630 | 195,273 | +0.03(+0.31%) |
Apr 06, 2018 | 8.624 | 8.624 | 8.592 | 8.603 | 247,133 | +0.02(+0.25%) |
Apr 05, 2018 | 8.603 | 8.608 | 8.533 | 8.581 | 190,132 | +0.02(+0.19%) |
Apr 04, 2018 | 8.501 | 8.587 | 8.501 | 8.565 | 267,759 | -0.01(-0.06%) |
Apr 03, 2018 | 8.554 | 8.570 | 8.517 | 8.570 | 246,743 | +0.03(+0.38%) |
Apr 02, 2018 | 8.581 | 8.581 | 8.511 | 8.538 | 291,168 | -0.01(-0.06%) |
Mar 29, 2018 | 8.544 | 8.544 | 8.544 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 8.506 | 8.527 | 8.490 | 8.517 | 100,126 | +0.02(+0.19%) |
Mar 27, 2018 | 8.517 | 8.530 | 8.479 | 8.501 | 122,105 | -0.02(-0.25%) |
Mar 26, 2018 | 8.554 | 8.554 | 8.484 | 8.522 | 126,464 | +0.03(+0.32%) |
Mar 23, 2018 | 8.479 | 8.538 | 8.465 | 8.495 | 160,515 | +0.03(+0.38%) |
Mar 22, 2018 | 8.474 | 8.474 | 8.447 | 8.463 | 77,699 | -0.04(-0.44%) |
Mar 21, 2018 | 8.506 | 8.511 | 8.463 | 8.501 | 104,204 | +0.02(+0.25%) |
Mar 20, 2018 | 8.457 | 8.495 | 8.457 | 8.479 | 139,196 | -0.01(-0.06%) |
Mar 19, 2018 | 8.544 | 8.544 | 8.420 | 8.484 | 376,415 | -0.06(-0.69%) |
Mar 16, 2018 | 8.565 | 8.565 | 8.517 | 8.544 | 146,785 | -0.01(-0.06%) |
Mar 15, 2018 | 8.517 | 8.549 | 8.517 | 8.549 | 95,886 | +0.02(+0.25%) |
Mar 14, 2018 | 8.570 | 8.570 | 8.506 | 8.527 | 102,347 | +0.00(+0.00%) |
Mar 13, 2018 | 8.517 | 8.527 | 8.506 | 8.527 | 109,278 | +0.02(+0.19%) |
Mar 12, 2018 | 8.517 | 8.517 | 8.474 | 8.511 | 174,590 | +0.03(+0.32%) |
Mar 09, 2018 | 8.544 | 8.544 | 8.468 | 8.484 | 358,977 | +0.02(+0.19%) |
Mar 08, 2018 | 8.517 | 8.517 | 8.447 | 8.468 | 188,238 | +0.01(+0.16%) |
Mar 07, 2018 | 8.433 | 8.455 | 141,137 | +0.00(+0.00%) | ||
Mar 06, 2018 | 8.460 | 8.460 | 8.412 | 8.455 | 197,424 | +0.02(+0.19%) |
Mar 05, 2018 | 8.391 | 8.439 | 8.391 | 8.439 | 177,820 | +0.05(+0.57%) |
Mar 02, 2018 | 8.385 | 8.414 | 8.380 | 8.391 | 121,810 | +0.00(+0.00%) |