Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.720 | 8.720 | 8.490 | 8.490 | 162,109 | -0.24(-2.75%) |
May 30, 2018 | 8.420 | 8.770 | 8.420 | 8.730 | 93,560 | +0.34(+4.05%) |
May 29, 2018 | 8.400 | 8.410 | 8.250 | 8.390 | 85,148 | -0.02(-0.24%) |
May 25, 2018 | 8.410 | 8.410 | 8.410 | 0 | -0.12(-1.41%) | |
May 24, 2018 | 8.270 | 8.640 | 8.250 | 8.530 | 641,118 | +0.25(+3.02%) |
May 23, 2018 | 8.130 | 8.310 | 8.060 | 8.280 | 139,765 | +0.11(+1.35%) |
May 22, 2018 | 8.410 | 8.420 | 8.160 | 8.170 | 84,293 | -0.23(-2.74%) |
May 21, 2018 | 8.550 | 8.590 | 8.350 | 8.400 | 179,473 | -0.15(-1.75%) |
May 18, 2018 | 8.660 | 8.750 | 8.540 | 8.550 | 81,716 | -0.07(-0.81%) |
May 17, 2018 | 8.380 | 8.690 | 8.380 | 8.620 | 51,759 | +0.24(+2.86%) |
May 16, 2018 | 8.430 | 8.510 | 8.360 | 8.380 | 51,572 | -0.04(-0.48%) |
May 15, 2018 | 8.540 | 8.556 | 8.400 | 8.420 | 39,735 | -0.12(-1.41%) |
May 14, 2018 | 8.440 | 8.699 | 8.430 | 8.540 | 137,711 | +0.09(+1.07%) |
May 11, 2018 | 8.340 | 8.610 | 8.290 | 8.450 | 134,713 | +0.10(+1.20%) |
May 10, 2018 | 8.140 | 8.360 | 8.090 | 8.350 | 67,690 | +0.21(+2.58%) |
May 09, 2018 | 7.650 | 8.170 | 7.650 | 8.140 | 100,600 | +0.32(+4.09%) |
May 08, 2018 | 7.820 | 7.859 | 7.740 | 7.820 | 35,699 | -0.03(-0.38%) |
May 07, 2018 | 7.810 | 7.880 | 7.730 | 7.850 | 27,358 | +0.05(+0.64%) |
May 04, 2018 | 7.690 | 7.880 | 7.670 | 7.800 | 35,346 | +0.11(+1.43%) |
May 03, 2018 | 7.810 | 7.830 | 7.650 | 7.690 | 45,864 | -0.11(-1.41%) |
May 02, 2018 | 7.830 | 7.890 | 7.770 | 7.800 | 123,252 | -0.03(-0.38%) |
May 01, 2018 | 7.790 | 7.830 | 7.649 | 7.830 | 101,535 | +0.15(+1.95%) |
Apr 30, 2018 | 7.890 | 7.990 | 7.680 | 7.680 | 88,191 | -0.18(-2.29%) |
Apr 27, 2018 | 7.980 | 8.000 | 7.750 | 7.860 | 138,907 | -0.10(-1.26%) |
Apr 26, 2018 | 7.960 | 8.040 | 7.920 | 7.960 | 110,951 | -0.01(-0.13%) |
Apr 25, 2018 | 8.020 | 8.020 | 7.800 | 7.970 | 87,269 | -0.06(-0.75%) |
Apr 24, 2018 | 8.180 | 8.240 | 7.970 | 8.030 | 142,773 | -0.13(-1.59%) |
Apr 23, 2018 | 8.120 | 8.180 | 8.070 | 8.160 | 38,320 | +0.07(+0.87%) |
Apr 20, 2018 | 8.090 | 8.220 | 8.070 | 8.090 | 41,184 | -0.03(-0.37%) |
Apr 19, 2018 | 8.110 | 8.160 | 7.950 | 8.120 | 68,935 | +0.02(+0.25%) |
Apr 18, 2018 | 8.200 | 8.270 | 8.090 | 8.100 | 76,859 | -0.09(-1.10%) |
Apr 17, 2018 | 8.180 | 8.270 | 8.130 | 8.190 | 63,875 | +0.03(+0.37%) |
Apr 16, 2018 | 7.980 | 8.240 | 7.900 | 8.160 | 108,240 | +0.20(+2.51%) |
Apr 13, 2018 | 7.970 | 8.020 | 7.820 | 7.960 | 81,339 | +0.01(+0.13%) |
Apr 12, 2018 | 7.840 | 8.020 | 7.810 | 7.950 | 68,595 | +0.15(+1.92%) |
Apr 11, 2018 | 7.720 | 7.880 | 7.670 | 7.800 | 68,233 | +0.07(+0.91%) |
Apr 10, 2018 | 7.790 | 7.940 | 7.660 | 7.730 | 212,238 | -0.04(-0.51%) |
Apr 09, 2018 | 7.560 | 7.930 | 7.510 | 7.770 | 275,856 | +0.25(+3.32%) |
Apr 06, 2018 | 7.820 | 7.880 | 7.500 | 7.520 | 419,276 | -0.37(-4.69%) |
Apr 05, 2018 | 7.910 | 8.000 | 7.875 | 7.890 | 354,970 | +0.00(+0.00%) |
Apr 04, 2018 | 7.900 | 7.990 | 7.720 | 7.890 | 244,153 | -0.09(-1.13%) |
Apr 03, 2018 | 7.640 | 8.000 | 7.570 | 7.980 | 340,746 | +0.35(+4.59%) |
Apr 02, 2018 | 7.450 | 7.720 | 7.370 | 7.630 | 371,435 | +0.17(+2.28%) |
Mar 29, 2018 | 7.460 | 7.460 | 7.460 | 0 | -0.01(-0.13%) | |
Mar 28, 2018 | 7.360 | 7.630 | 7.250 | 7.470 | 132,548 | +0.11(+1.49%) |
Mar 27, 2018 | 7.460 | 7.530 | 7.340 | 7.360 | 103,527 | -0.09(-1.21%) |
Mar 26, 2018 | 7.570 | 7.620 | 7.370 | 7.450 | 114,583 | -0.04(-0.53%) |
Mar 23, 2018 | 7.700 | 7.730 | 7.480 | 7.490 | 98,811 | -0.21(-2.73%) |
Mar 22, 2018 | 7.690 | 7.850 | 7.685 | 7.700 | 92,590 | -0.05(-0.65%) |
Mar 21, 2018 | 7.720 | 7.900 | 7.690 | 7.750 | 72,139 | +0.02(+0.26%) |
Mar 20, 2018 | 7.750 | 7.880 | 7.701 | 7.730 | 267,478 | +0.00(+0.00%) |
Mar 19, 2018 | 7.600 | 7.830 | 7.540 | 7.730 | 161,933 | +0.08(+1.05%) |
Mar 16, 2018 | 7.800 | 8.110 | 7.620 | 7.650 | 516,753 | -0.15(-1.92%) |
Mar 15, 2018 | 8.000 | 8.090 | 7.800 | 7.800 | 136,017 | -0.18(-2.26%) |
Mar 14, 2018 | 8.360 | 7.970 | 7.980 | 126,336 | -0.32(-3.86%) | |
Mar 13, 2018 | 8.430 | 8.470 | 8.160 | 8.300 | 172,784 | -0.11(-1.31%) |
Mar 12, 2018 | 8.380 | 8.450 | 8.260 | 8.410 | 66,649 | -0.02(-0.24%) |
Mar 09, 2018 | 8.110 | 8.644 | 7.856 | 8.430 | 113,502 | -0.10(-1.17%) |
Mar 08, 2018 | 8.680 | 8.920 | 8.470 | 8.530 | 132,426 | -0.09(-1.04%) |
Mar 07, 2018 | 8.460 | 8.710 | 8.410 | 8.620 | 41,469 | +0.09(+1.06%) |
Mar 06, 2018 | 8.240 | 8.580 | 8.020 | 8.530 | 125,450 | +0.33(+4.02%) |
Mar 05, 2018 | 8.120 | 8.335 | 8.110 | 8.200 | 41,439 | +0.01(+0.12%) |
Mar 02, 2018 | 8.050 | 8.235 | 7.910 | 8.190 | 50,042 | +0.07(+0.86%) |