Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.064 | 7.503 | 6.757 | 7.020 | 444,286 | -1.18(-14.44%) |
May 30, 2018 | 7.942 | 8.380 | 7.942 | 8.205 | 224,687 | +0.26(+3.31%) |
May 29, 2018 | 7.986 | 8.073 | 7.547 | 7.942 | 108,017 | -0.04(-0.55%) |
May 25, 2018 | 7.986 | 7.986 | 7.986 | 0 | -0.09(-1.09%) | |
May 24, 2018 | 8.029 | 8.161 | 7.986 | 8.073 | 77,011 | +0.00(+0.00%) |
May 23, 2018 | 7.898 | 8.117 | 7.810 | 8.073 | 73,236 | +0.18(+2.22%) |
May 22, 2018 | 7.986 | 8.073 | 7.810 | 7.898 | 64,217 | -0.04(-0.55%) |
May 21, 2018 | 8.025 | 8.205 | 7.898 | 7.942 | 91,758 | -0.13(-1.63%) |
May 18, 2018 | 8.205 | 8.249 | 8.029 | 8.073 | 75,596 | -0.04(-0.54%) |
May 17, 2018 | 7.986 | 8.249 | 7.986 | 8.117 | 102,382 | +0.13(+1.65%) |
May 16, 2018 | 7.810 | 8.029 | 7.795 | 7.986 | 48,640 | +0.22(+2.82%) |
May 15, 2018 | 7.678 | 7.832 | 7.591 | 7.766 | 43,377 | +0.09(+1.14%) |
May 14, 2018 | 7.722 | 7.722 | 7.591 | 7.678 | 64,852 | -0.04(-0.57%) |
May 11, 2018 | 7.722 | 7.854 | 7.613 | 7.722 | 52,747 | +0.00(+0.00%) |
May 10, 2018 | 7.766 | 7.766 | 7.591 | 7.722 | 51,666 | -0.04(-0.57%) |
May 09, 2018 | 7.942 | 7.942 | 7.722 | 7.766 | 45,208 | -0.09(-1.12%) |
May 08, 2018 | 7.986 | 7.994 | 7.810 | 7.854 | 93,570 | -0.13(-1.65%) |
May 07, 2018 | 7.810 | 8.073 | 7.722 | 7.986 | 70,938 | +0.26(+3.41%) |
May 04, 2018 | 7.722 | 7.810 | 7.503 | 7.722 | 58,060 | +0.00(+0.00%) |
May 03, 2018 | 8.029 | 8.029 | 7.678 | 7.722 | 57,168 | -0.31(-3.83%) |
May 02, 2018 | 7.942 | 8.073 | 7.810 | 8.029 | 97,842 | +0.09(+1.11%) |
May 01, 2018 | 7.986 | 7.986 | 7.722 | 7.942 | 76,852 | -0.04(-0.55%) |
Apr 30, 2018 | 8.249 | 8.249 | 7.898 | 7.986 | 51,583 | -0.22(-2.67%) |
Apr 27, 2018 | 8.380 | 8.424 | 8.161 | 8.205 | 36,758 | -0.18(-2.09%) |
Apr 26, 2018 | 8.161 | 8.380 | 8.117 | 8.380 | 96,267 | +0.26(+3.24%) |
Apr 25, 2018 | 8.161 | 8.205 | 7.986 | 8.117 | 51,063 | -0.09(-1.07%) |
Apr 24, 2018 | 8.249 | 8.337 | 8.029 | 8.205 | 77,831 | -0.09(-1.06%) |
Apr 23, 2018 | 8.380 | 8.512 | 8.073 | 8.293 | 102,098 | -0.09(-1.05%) |
Apr 20, 2018 | 8.337 | 8.468 | 8.293 | 8.380 | 52,232 | +0.00(+0.00%) |
Apr 19, 2018 | 8.468 | 8.468 | 8.337 | 8.380 | 34,393 | -0.09(-1.04%) |
Apr 18, 2018 | 8.512 | 8.644 | 8.380 | 8.468 | 48,942 | -0.04(-0.52%) |
Apr 17, 2018 | 8.512 | 8.644 | 8.468 | 8.512 | 32,059 | -0.04(-0.51%) |
Apr 16, 2018 | 8.468 | 8.688 | 8.293 | 8.556 | 57,227 | +0.18(+2.09%) |
Apr 13, 2018 | 8.512 | 8.512 | 8.117 | 8.380 | 64,375 | -0.22(-2.55%) |
Apr 12, 2018 | 8.409 | 8.775 | 8.409 | 8.600 | 77,763 | +0.04(+0.51%) |
Apr 11, 2018 | 8.556 | 8.644 | 8.249 | 8.556 | 85,953 | +0.00(+0.00%) |
Apr 10, 2018 | 8.512 | 8.731 | 8.380 | 8.556 | 107,552 | +0.09(+1.04%) |
Apr 09, 2018 | 8.293 | 8.556 | 8.161 | 8.468 | 91,815 | +0.18(+2.12%) |
Apr 06, 2018 | 8.161 | 8.424 | 8.029 | 8.293 | 113,234 | +0.13(+1.61%) |
Apr 05, 2018 | 8.161 | 8.293 | 8.029 | 8.161 | 53,781 | -0.04(-0.53%) |
Apr 04, 2018 | 7.635 | 8.293 | 7.635 | 8.205 | 83,780 | +0.48(+6.25%) |
Apr 03, 2018 | 7.810 | 7.854 | 7.591 | 7.722 | 79,150 | -0.09(-1.12%) |
Apr 02, 2018 | 8.073 | 8.073 | 7.547 | 7.810 | 170,822 | -0.22(-2.73%) |
Mar 29, 2018 | 8.029 | 8.029 | 8.029 | 0 | -0.13(-1.61%) | |
Mar 28, 2018 | 8.029 | 8.380 | 7.942 | 8.161 | 160,631 | +0.13(+1.64%) |
Mar 27, 2018 | 8.073 | 8.249 | 7.942 | 8.029 | 131,036 | -0.04(-0.54%) |
Mar 26, 2018 | 7.591 | 8.161 | 7.503 | 8.073 | 144,895 | +0.66(+8.88%) |
Mar 23, 2018 | 7.556 | 7.722 | 7.415 | 7.415 | 63,361 | -0.22(-2.87%) |
Mar 22, 2018 | 7.898 | 7.898 | 7.547 | 7.635 | 92,352 | -0.22(-2.79%) |
Mar 21, 2018 | 7.722 | 7.986 | 7.635 | 7.854 | 87,192 | +0.13(+1.70%) |
Mar 20, 2018 | 7.810 | 7.854 | 7.678 | 7.722 | 66,259 | -0.09(-1.12%) |
Mar 19, 2018 | 7.766 | 7.810 | 7.547 | 7.810 | 63,440 | +0.04(+0.56%) |
Mar 16, 2018 | 7.547 | 7.854 | 7.459 | 7.766 | 106,287 | +0.22(+2.91%) |
Mar 15, 2018 | 7.591 | 7.678 | 7.459 | 7.547 | 58,396 | -0.04(-0.58%) |
Mar 14, 2018 | 7.678 | 7.766 | 7.459 | 7.591 | 97,228 | +0.00(+0.00%) |
Mar 13, 2018 | 7.722 | 7.810 | 7.547 | 7.591 | 56,410 | -0.09(-1.14%) |
Mar 12, 2018 | 7.810 | 7.898 | 7.635 | 7.678 | 79,624 | -0.18(-2.23%) |
Mar 09, 2018 | 7.854 | 7.898 | 7.635 | 7.854 | 124,346 | +0.00(+0.00%) |
Mar 08, 2018 | 8.073 | 8.073 | 7.810 | 7.854 | 58,678 | -0.22(-2.72%) |
Mar 07, 2018 | 8.161 | 8.073 | 68,276 | +0.09(+1.10%) | ||
Mar 06, 2018 | 7.898 | 8.117 | 7.766 | 7.986 | 92,002 | +0.00(+0.00%) |
Mar 05, 2018 | 8.029 | 8.117 | 7.942 | 7.986 | 80,216 | -0.13(-1.62%) |
Mar 02, 2018 | 8.073 | 8.249 | 7.854 | 8.117 | 69,857 | +0.00(+0.00%) |