Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.281 | 8.315 | 8.273 | 8.295 | 27,465 | +0.07(+0.89%) |
May 30, 2018 | 8.334 | 8.344 | 8.222 | 8.222 | 16,511 | -0.08(-1.00%) |
May 29, 2018 | 8.295 | 8.357 | 8.159 | 8.305 | 7,254 | -0.01(-0.12%) |
May 25, 2018 | 8.315 | 8.315 | 8.315 | 0 | +0.13(+1.61%) | |
May 24, 2018 | 8.344 | 8.441 | 8.139 | 8.183 | 130,399 | -0.17(-1.99%) |
May 23, 2018 | 8.388 | 8.442 | 8.290 | 8.349 | 9,254 | -0.04(-0.52%) |
May 22, 2018 | 8.422 | 8.539 | 8.285 | 8.393 | 15,089 | +0.05(+0.58%) |
May 21, 2018 | 8.349 | 8.519 | 8.237 | 8.344 | 12,253 | +0.05(+0.59%) |
May 18, 2018 | 8.393 | 8.534 | 8.295 | 8.295 | 25,436 | -0.04(-0.53%) |
May 17, 2018 | 8.364 | 8.493 | 8.329 | 8.339 | 44,567 | -0.04(-0.52%) |
May 16, 2018 | 8.251 | 8.383 | 8.237 | 8.383 | 30,859 | +0.09(+1.12%) |
May 15, 2018 | 8.339 | 8.364 | 8.220 | 8.290 | 21,506 | -0.01(-0.12%) |
May 14, 2018 | 8.437 | 8.437 | 8.295 | 8.300 | 7,844 | -0.12(-1.39%) |
May 11, 2018 | 8.349 | 8.417 | 8.295 | 8.417 | 16,976 | +0.16(+1.89%) |
May 10, 2018 | 8.295 | 8.387 | 8.261 | 8.261 | 16,095 | -0.03(-0.41%) |
May 09, 2018 | 8.451 | 8.456 | 8.183 | 8.295 | 37,497 | -0.10(-1.22%) |
May 08, 2018 | 8.461 | 8.461 | 8.393 | 8.398 | 31,377 | -0.01(-0.12%) |
May 07, 2018 | 8.305 | 8.466 | 8.271 | 8.407 | 43,325 | +0.14(+1.65%) |
May 04, 2018 | 8.290 | 8.325 | 8.134 | 8.271 | 51,262 | +0.09(+1.10%) |
May 03, 2018 | 8.236 | 8.236 | 8.173 | 8.181 | 7,560 | -0.02(-0.21%) |
May 02, 2018 | 8.217 | 8.251 | 8.198 | 8.198 | 13,204 | -0.01(-0.12%) |
May 01, 2018 | 8.295 | 8.295 | 8.203 | 8.207 | 13,046 | -0.08(-1.00%) |
Apr 30, 2018 | 8.237 | 8.295 | 8.207 | 8.290 | 18,696 | +0.08(+1.01%) |
Apr 27, 2018 | 8.276 | 8.351 | 8.173 | 8.207 | 73,029 | -0.04(-0.47%) |
Apr 26, 2018 | 8.285 | 8.474 | 8.138 | 8.246 | 21,936 | -0.04(-0.53%) |
Apr 25, 2018 | 8.329 | 8.431 | 8.188 | 8.290 | 22,045 | -0.02(-0.29%) |
Apr 24, 2018 | 8.290 | 8.554 | 8.237 | 8.315 | 17,259 | +0.04(+0.53%) |
Apr 23, 2018 | 8.315 | 8.406 | 8.184 | 8.271 | 10,607 | -0.05(-0.59%) |
Apr 20, 2018 | 8.295 | 8.412 | 8.246 | 8.320 | 16,245 | +0.03(+0.35%) |
Apr 19, 2018 | 8.188 | 8.305 | 8.188 | 8.290 | 41,464 | +0.06(+0.77%) |
Apr 18, 2018 | 8.271 | 8.339 | 8.115 | 8.227 | 72,055 | +0.00(+0.00%) |
Apr 17, 2018 | 8.222 | 8.334 | 8.222 | 8.227 | 16,698 | +0.00(+0.06%) |
Apr 16, 2018 | 8.251 | 8.310 | 8.163 | 8.222 | 5,568 | -0.02(-0.24%) |
Apr 13, 2018 | 8.178 | 8.261 | 8.066 | 8.242 | 12,974 | +0.16(+1.93%) |
Apr 12, 2018 | 8.266 | 8.266 | 8.085 | 8.085 | 29,804 | -0.11(-1.37%) |
Apr 11, 2018 | 8.193 | 8.354 | 8.193 | 8.198 | 14,458 | +0.00(+0.00%) |
Apr 10, 2018 | 8.368 | 8.368 | 8.178 | 8.198 | 6,644 | -0.09(-1.06%) |
Apr 09, 2018 | 8.232 | 8.407 | 8.232 | 8.285 | 4,074 | +0.08(+1.01%) |
Apr 06, 2018 | 8.412 | 8.417 | 8.178 | 8.203 | 10,130 | -0.24(-2.89%) |
Apr 05, 2018 | 8.481 | 8.554 | 8.369 | 8.446 | 33,513 | -0.08(-0.92%) |
Apr 04, 2018 | 8.271 | 8.583 | 8.271 | 8.525 | 19,358 | +0.23(+2.76%) |
Apr 03, 2018 | 8.198 | 8.598 | 8.178 | 8.295 | 33,603 | +0.09(+1.13%) |
Apr 02, 2018 | 8.295 | 8.344 | 8.188 | 8.203 | 40,852 | -0.10(-1.23%) |
Mar 29, 2018 | 8.305 | 8.305 | 8.305 | 0 | +0.03(+0.41%) | |
Mar 28, 2018 | 8.256 | 8.344 | 8.173 | 8.271 | 29,717 | +0.02(+0.24%) |
Mar 27, 2018 | 8.359 | 8.359 | 8.159 | 8.251 | 24,303 | -0.05(-0.59%) |
Mar 26, 2018 | 8.334 | 8.393 | 8.295 | 8.300 | 28,703 | +0.05(+0.59%) |
Mar 23, 2018 | 8.295 | 8.344 | 8.251 | 8.251 | 23,967 | -0.05(-0.59%) |
Mar 22, 2018 | 8.364 | 8.427 | 8.246 | 8.300 | 36,720 | -0.10(-1.22%) |
Mar 21, 2018 | 8.417 | 8.427 | 8.320 | 8.403 | 43,913 | +0.07(+0.82%) |
Mar 20, 2018 | 8.271 | 8.442 | 8.245 | 8.334 | 28,318 | +0.06(+0.77%) |
Mar 19, 2018 | 8.446 | 8.471 | 8.261 | 8.271 | 42,682 | -0.16(-1.85%) |
Mar 16, 2018 | 8.407 | 8.529 | 8.349 | 8.427 | 76,453 | -0.01(-0.12%) |
Mar 15, 2018 | 8.432 | 8.584 | 8.364 | 8.437 | 14,540 | +0.03(+0.41%) |
Mar 14, 2018 | 8.422 | 8.598 | 8.339 | 8.403 | 61,251 | +0.03(+0.41%) |
Mar 13, 2018 | 8.378 | 8.642 | 8.354 | 8.368 | 58,369 | -0.02(-0.29%) |
Mar 12, 2018 | 8.479 | 8.479 | 8.301 | 8.392 | 35,510 | -0.03(-0.40%) |
Mar 09, 2018 | 8.445 | 8.515 | 8.402 | 8.426 | 53,070 | +0.02(+0.23%) |
Mar 08, 2018 | 8.282 | 8.421 | 8.196 | 8.407 | 50,391 | +0.12(+1.45%) |
Mar 07, 2018 | 8.210 | 8.316 | 8.210 | 8.287 | 20,936 | +0.01(+0.12%) |
Mar 06, 2018 | 8.248 | 8.306 | 8.210 | 8.277 | 20,399 | +0.08(+0.94%) |
Mar 05, 2018 | 8.253 | 8.306 | 8.186 | 8.200 | 82,332 | -0.10(-1.21%) |
Mar 02, 2018 | 8.258 | 8.301 | 8.181 | 8.301 | 11,845 | +0.00(+0.00%) |