Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.739 | 8.776 | 8.724 | 8.760 | 40,433 | -0.01(-0.06%) |
May 30, 2018 | 8.742 | 8.776 | 8.739 | 8.766 | 42,752 | +0.03(+0.33%) |
May 29, 2018 | 8.755 | 8.755 | 8.709 | 8.737 | 73,924 | -0.02(-0.27%) |
May 25, 2018 | 8.760 | 8.760 | 8.760 | 0 | +0.02(+0.21%) | |
May 24, 2018 | 8.750 | 8.760 | 8.708 | 8.742 | 48,798 | -0.01(-0.15%) |
May 23, 2018 | 8.708 | 8.760 | 8.698 | 8.755 | 85,396 | +0.01(+0.12%) |
May 22, 2018 | 8.719 | 8.745 | 8.692 | 8.745 | 80,671 | +0.02(+0.18%) |
May 21, 2018 | 8.719 | 8.734 | 8.708 | 8.729 | 82,394 | +0.01(+0.12%) |
May 18, 2018 | 8.656 | 8.719 | 8.656 | 8.719 | 42,676 | +0.06(+0.66%) |
May 17, 2018 | 8.635 | 8.708 | 8.635 | 8.661 | 43,830 | +0.00(+0.00%) |
May 16, 2018 | 8.656 | 8.692 | 8.638 | 8.661 | 137,232 | +0.03(+0.30%) |
May 15, 2018 | 8.661 | 8.666 | 8.609 | 8.635 | 45,857 | -0.03(-0.36%) |
May 14, 2018 | 8.682 | 8.682 | 8.651 | 8.666 | 136,077 | +0.02(+0.24%) |
May 11, 2018 | 8.630 | 8.656 | 8.630 | 8.645 | 56,564 | +0.02(+0.18%) |
May 10, 2018 | 8.604 | 8.635 | 8.588 | 8.630 | 87,545 | +0.05(+0.61%) |
May 09, 2018 | 8.572 | 8.588 | 8.538 | 8.577 | 79,006 | +0.01(+0.06%) |
May 08, 2018 | 8.541 | 8.577 | 8.536 | 8.572 | 57,333 | +0.03(+0.31%) |
May 07, 2018 | 8.483 | 8.546 | 8.473 | 8.546 | 163,331 | +0.08(+0.93%) |
May 04, 2018 | 8.373 | 8.478 | 8.373 | 8.468 | 88,518 | +0.05(+0.62%) |
May 03, 2018 | 8.379 | 8.420 | 8.363 | 8.415 | 58,888 | +0.02(+0.25%) |
May 02, 2018 | 8.388 | 8.426 | 8.363 | 8.394 | 113,990 | +0.01(+0.12%) |
May 01, 2018 | 8.410 | 8.426 | 8.368 | 8.384 | 80,157 | -0.03(-0.37%) |
Apr 30, 2018 | 8.410 | 8.441 | 8.410 | 8.415 | 52,733 | +0.02(+0.19%) |
Apr 27, 2018 | 8.342 | 8.431 | 8.342 | 8.400 | 73,392 | +0.05(+0.56%) |
Apr 26, 2018 | 8.347 | 8.358 | 8.311 | 8.352 | 81,841 | +0.02(+0.25%) |
Apr 25, 2018 | 8.343 | 8.366 | 8.326 | 8.332 | 33,699 | -0.02(-0.26%) |
Apr 24, 2018 | 8.373 | 8.381 | 8.352 | 8.354 | 33,138 | +0.00(+0.01%) |
Apr 23, 2018 | 8.394 | 8.394 | 8.352 | 8.352 | 63,182 | -0.02(-0.25%) |
Apr 20, 2018 | 8.368 | 8.389 | 8.352 | 8.373 | 56,440 | -0.03(-0.37%) |
Apr 19, 2018 | 8.405 | 8.422 | 8.379 | 8.405 | 118,953 | -0.01(-0.09%) |
Apr 18, 2018 | 8.420 | 8.436 | 8.405 | 8.412 | 100,346 | +0.01(+0.15%) |
Apr 17, 2018 | 8.410 | 8.420 | 8.392 | 8.400 | 135,498 | +0.05(+0.56%) |
Apr 16, 2018 | 8.368 | 8.384 | 8.350 | 8.352 | 172,060 | +0.00(+0.00%) |
Apr 13, 2018 | 8.379 | 8.380 | 8.333 | 8.352 | 68,316 | -0.03(-0.31%) |
Apr 12, 2018 | 8.394 | 8.415 | 8.368 | 8.379 | 79,396 | -0.01(-0.06%) |
Apr 11, 2018 | 8.368 | 8.400 | 8.363 | 8.384 | 109,370 | +0.02(+0.25%) |
Apr 10, 2018 | 8.405 | 8.405 | 8.358 | 8.363 | 89,183 | -0.02(-0.25%) |
Apr 09, 2018 | 8.394 | 8.426 | 8.379 | 8.384 | 101,881 | -0.01(-0.06%) |
Apr 06, 2018 | 8.405 | 8.441 | 8.368 | 8.389 | 74,667 | -0.06(-0.68%) |
Apr 05, 2018 | 8.410 | 8.452 | 8.394 | 8.447 | 46,567 | +0.07(+0.81%) |
Apr 04, 2018 | 8.290 | 8.405 | 8.290 | 8.379 | 103,892 | +0.07(+0.82%) |
Apr 03, 2018 | 8.305 | 8.337 | 8.298 | 8.311 | 66,140 | +0.03(+0.32%) |
Apr 02, 2018 | 8.279 | 8.290 | 8.222 | 8.284 | 125,032 | -0.02(-0.23%) |
Mar 29, 2018 | 8.304 | 8.304 | 8.304 | 0 | +0.07(+0.81%) | |
Mar 28, 2018 | 8.248 | 8.268 | 8.232 | 8.237 | 76,980 | +0.02(+0.25%) |
Mar 27, 2018 | 8.304 | 8.324 | 8.207 | 8.217 | 130,241 | -0.05(-0.56%) |
Mar 26, 2018 | 8.273 | 8.319 | 8.258 | 8.263 | 145,121 | +0.04(+0.50%) |
Mar 23, 2018 | 8.406 | 8.406 | 8.222 | 8.222 | 347,614 | -0.14(-1.71%) |
Mar 22, 2018 | 8.181 | 8.421 | 8.171 | 8.365 | 554,254 | +0.17(+2.06%) |
Mar 21, 2018 | 8.197 | 8.212 | 8.171 | 8.197 | 111,609 | +0.00(+0.00%) |
Mar 20, 2018 | 8.222 | 8.237 | 8.181 | 8.197 | 58,708 | -0.03(-0.37%) |
Mar 19, 2018 | 8.212 | 8.263 | 8.186 | 8.227 | 54,496 | -0.01(-0.12%) |
Mar 16, 2018 | 8.197 | 8.248 | 8.197 | 8.237 | 43,834 | +0.05(+0.62%) |
Mar 15, 2018 | 8.278 | 8.299 | 8.171 | 8.186 | 98,441 | -0.09(-1.11%) |
Mar 14, 2018 | 8.334 | 8.334 | 8.268 | 8.278 | 40,049 | -0.03(-0.37%) |
Mar 13, 2018 | 8.304 | 8.316 | 8.263 | 8.309 | 62,051 | +0.02(+0.25%) |
Mar 12, 2018 | 8.263 | 8.293 | 8.248 | 8.289 | 96,798 | +0.03(+0.37%) |
Mar 09, 2018 | 8.273 | 8.283 | 8.248 | 8.258 | 58,793 | +0.00(+0.00%) |
Mar 08, 2018 | 8.237 | 8.258 | 8.217 | 8.258 | 55,936 | +0.04(+0.43%) |
Mar 07, 2018 | 8.191 | 8.222 | 158,941 | -0.04(-0.43%) | ||
Mar 06, 2018 | 8.227 | 8.273 | 8.207 | 8.258 | 244,894 | +0.05(+0.62%) |
Mar 05, 2018 | 8.100 | 8.227 | 8.089 | 8.207 | 188,862 | +0.12(+1.52%) |
Mar 02, 2018 | 8.033 | 8.089 | 8.003 | 8.084 | 48,598 | +0.03(+0.38%) |