Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.023 | 8.177 | 8.023 | 8.140 | 377,470 | +0.23(+2.89%) |
May 30, 2018 | 7.745 | 7.955 | 7.659 | 7.912 | 509,998 | +0.23(+2.97%) |
May 29, 2018 | 7.579 | 7.801 | 7.542 | 7.683 | 485,066 | -0.05(-0.64%) |
May 25, 2018 | 7.733 | 7.733 | 7.733 | 0 | -0.24(-3.02%) | |
May 24, 2018 | 8.177 | 8.177 | 7.899 | 7.974 | 487,389 | -0.22(-2.64%) |
May 23, 2018 | 8.288 | 8.288 | 8.081 | 8.190 | 310,744 | -0.10(-1.19%) |
May 22, 2018 | 8.331 | 8.443 | 8.153 | 8.288 | 437,463 | -0.10(-1.18%) |
May 21, 2018 | 8.251 | 8.572 | 8.251 | 8.387 | 568,391 | +0.22(+2.64%) |
May 18, 2018 | 8.146 | 8.251 | 8.029 | 8.171 | 261,202 | +0.02(+0.23%) |
May 17, 2018 | 8.171 | 8.313 | 7.986 | 8.152 | 537,233 | -0.07(-0.90%) |
May 16, 2018 | 8.486 | 8.486 | 7.974 | 8.227 | 1,120,142 | -0.15(-1.84%) |
May 15, 2018 | 8.214 | 8.794 | 8.159 | 8.381 | 1,395,013 | +0.15(+1.88%) |
May 14, 2018 | 8.276 | 8.338 | 8.134 | 8.227 | 491,968 | -0.04(-0.52%) |
May 11, 2018 | 8.128 | 8.288 | 8.116 | 8.270 | 197,208 | +0.10(+1.29%) |
May 10, 2018 | 8.208 | 8.313 | 8.122 | 8.165 | 283,811 | -0.06(-0.68%) |
May 09, 2018 | 8.017 | 8.257 | 7.974 | 8.220 | 479,843 | +0.22(+2.70%) |
May 08, 2018 | 7.986 | 8.140 | 7.906 | 8.004 | 306,424 | +0.06(+0.70%) |
May 07, 2018 | 7.782 | 7.995 | 7.739 | 7.949 | 444,762 | +0.15(+1.90%) |
May 04, 2018 | 7.714 | 7.887 | 7.640 | 7.801 | 229,380 | +0.09(+1.20%) |
May 03, 2018 | 7.696 | 7.807 | 7.628 | 7.708 | 213,641 | +0.02(+0.24%) |
May 02, 2018 | 7.529 | 7.807 | 7.529 | 7.690 | 345,695 | +0.19(+2.47%) |
May 01, 2018 | 7.467 | 7.542 | 7.381 | 7.504 | 229,455 | +0.04(+0.50%) |
Apr 30, 2018 | 7.424 | 7.535 | 7.196 | 7.467 | 206,899 | +0.04(+0.58%) |
Apr 27, 2018 | 7.492 | 7.566 | 7.301 | 7.424 | 305,942 | -0.09(-1.15%) |
Apr 26, 2018 | 7.554 | 7.659 | 7.461 | 7.511 | 335,994 | -0.04(-0.49%) |
Apr 25, 2018 | 7.579 | 7.702 | 7.523 | 7.548 | 323,079 | -0.04(-0.49%) |
Apr 24, 2018 | 7.869 | 7.985 | 7.498 | 7.585 | 545,619 | -0.27(-3.38%) |
Apr 23, 2018 | 7.702 | 7.961 | 7.634 | 7.850 | 912,087 | +0.40(+5.39%) |
Apr 20, 2018 | 7.214 | 7.498 | 7.116 | 7.449 | 597,983 | +0.23(+3.25%) |
Apr 19, 2018 | 7.313 | 7.622 | 7.122 | 7.214 | 745,693 | -0.06(-0.85%) |
Apr 18, 2018 | 7.097 | 7.511 | 7.097 | 7.276 | 570,208 | +0.25(+3.60%) |
Apr 17, 2018 | 7.066 | 7.085 | 6.949 | 7.023 | 598,391 | -0.01(-0.09%) |
Apr 16, 2018 | 6.992 | 7.147 | 6.823 | 7.029 | 374,489 | +0.07(+0.98%) |
Apr 13, 2018 | 6.894 | 7.023 | 6.807 | 6.961 | 435,223 | +0.07(+0.98%) |
Apr 12, 2018 | 6.856 | 6.998 | 6.819 | 6.894 | 317,565 | +0.12(+1.73%) |
Apr 11, 2018 | 6.850 | 6.986 | 6.715 | 6.776 | 348,986 | -0.13(-1.88%) |
Apr 10, 2018 | 6.665 | 6.998 | 6.665 | 6.906 | 709,454 | +0.42(+6.47%) |
Apr 09, 2018 | 6.678 | 6.813 | 6.480 | 6.486 | 548,761 | -0.19(-2.87%) |
Apr 06, 2018 | 6.955 | 7.035 | 6.560 | 6.678 | 378,616 | -0.36(-5.09%) |
Apr 05, 2018 | 6.782 | 7.122 | 6.782 | 7.035 | 326,954 | +0.34(+5.07%) |
Apr 04, 2018 | 6.764 | 6.764 | 6.492 | 6.696 | 713,568 | -0.19(-2.69%) |
Apr 03, 2018 | 7.147 | 7.159 | 6.795 | 6.881 | 497,910 | -0.20(-2.87%) |
Apr 02, 2018 | 7.116 | 7.233 | 7.066 | 7.085 | 258,926 | -0.09(-1.29%) |
Mar 29, 2018 | 7.177 | 7.177 | 7.177 | 0 | +0.23(+3.29%) | |
Mar 28, 2018 | 7.239 | 7.338 | 6.888 | 6.949 | 512,790 | -0.30(-4.17%) |
Mar 27, 2018 | 7.486 | 7.560 | 7.171 | 7.251 | 337,617 | -0.19(-2.49%) |
Mar 26, 2018 | 7.214 | 7.474 | 6.955 | 7.437 | 556,226 | +0.33(+4.60%) |
Mar 23, 2018 | 7.276 | 7.591 | 7.097 | 7.110 | 1,017,123 | -0.17(-2.37%) |
Mar 22, 2018 | 7.523 | 7.523 | 7.239 | 7.282 | 356,125 | -0.23(-3.12%) |
Mar 21, 2018 | 7.400 | 7.687 | 7.373 | 7.517 | 290,936 | +0.10(+1.42%) |
Mar 20, 2018 | 7.560 | 7.668 | 7.338 | 7.412 | 312,236 | -0.13(-1.72%) |
Mar 19, 2018 | 7.671 | 7.671 | 7.356 | 7.542 | 412,627 | -0.14(-1.85%) |
Mar 16, 2018 | 7.585 | 7.714 | 7.486 | 7.683 | 475,036 | +0.08(+1.06%) |
Mar 15, 2018 | 7.980 | 8.023 | 7.548 | 7.603 | 524,131 | -0.39(-4.86%) |
Mar 14, 2018 | 7.850 | 8.140 | 7.838 | 7.992 | 489,329 | +0.00(+0.00%) |
Mar 13, 2018 | 8.072 | 8.146 | 7.887 | 7.992 | 682,094 | -0.07(-0.92%) |
Mar 12, 2018 | 7.930 | 8.194 | 7.930 | 8.066 | 944,245 | +0.22(+2.83%) |
Mar 09, 2018 | 7.875 | 7.924 | 7.807 | 7.844 | 399,559 | +0.02(+0.32%) |
Mar 08, 2018 | 7.801 | 7.881 | 7.733 | 7.819 | 405,614 | +0.03(+0.40%) |
Mar 07, 2018 | 7.992 | 7.720 | 7.788 | 859,988 | -0.20(-2.55%) | |
Mar 06, 2018 | 8.041 | 8.060 | 7.906 | 7.992 | 400,544 | +0.03(+0.39%) |
Mar 05, 2018 | 7.653 | 8.054 | 7.591 | 7.961 | 1,082,760 | +0.22(+2.87%) |
Mar 02, 2018 | 7.714 | 7.813 | 7.412 | 7.739 | 434,757 | -0.03(-0.40%) |