Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.170 | 8.190 | 8.050 | 8.050 | 37,824 | -0.04(-0.49%) |
May 30, 2018 | 8.140 | 8.190 | 8.090 | 8.090 | 30,847 | -0.02(-0.25%) |
May 29, 2018 | 8.150 | 8.190 | 8.080 | 8.110 | 42,038 | -0.01(-0.12%) |
May 25, 2018 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.140 | 8.140 | 8.040 | 8.120 | 45,093 | -0.01(-0.12%) |
May 23, 2018 | 8.100 | 8.130 | 8.060 | 8.130 | 34,337 | +0.05(+0.62%) |
May 22, 2018 | 8.040 | 8.110 | 8.040 | 8.080 | 26,921 | -0.08(-0.98%) |
May 21, 2018 | 8.200 | 8.230 | 8.120 | 8.160 | 47,267 | +0.01(+0.12%) |
May 18, 2018 | 8.200 | 8.220 | 8.070 | 8.150 | 69,934 | -0.04(-0.49%) |
May 17, 2018 | 8.270 | 8.310 | 8.130 | 8.190 | 60,235 | -0.03(-0.36%) |
May 16, 2018 | 8.160 | 8.270 | 8.160 | 8.220 | 35,652 | +0.01(+0.12%) |
May 15, 2018 | 8.250 | 8.290 | 8.140 | 8.210 | 49,979 | -0.08(-0.97%) |
May 14, 2018 | 8.260 | 8.310 | 8.250 | 8.290 | 47,087 | +0.03(+0.36%) |
May 11, 2018 | 8.300 | 8.345 | 8.150 | 8.260 | 91,527 | -0.05(-0.60%) |
May 10, 2018 | 8.260 | 8.390 | 8.260 | 8.310 | 18,384 | +0.02(+0.20%) |
May 09, 2018 | 8.280 | 8.310 | 8.260 | 8.293 | 18,920 | +0.01(+0.16%) |
May 08, 2018 | 8.380 | 8.395 | 8.170 | 8.280 | 57,077 | -0.15(-1.78%) |
May 07, 2018 | 8.520 | 8.520 | 8.410 | 8.430 | 57,793 | -0.10(-1.17%) |
May 04, 2018 | 8.530 | 8.600 | 8.530 | 8.530 | 16,416 | -0.04(-0.47%) |
May 03, 2018 | 8.560 | 8.590 | 8.560 | 8.570 | 11,056 | +0.01(+0.12%) |
May 02, 2018 | 8.540 | 8.680 | 8.540 | 8.560 | 12,125 | +0.00(+0.03%) |
May 01, 2018 | 8.650 | 8.650 | 8.540 | 8.557 | 15,938 | -0.06(-0.73%) |
Apr 30, 2018 | 8.620 | 8.650 | 8.520 | 8.620 | 17,771 | +0.06(+0.70%) |
Apr 27, 2018 | 8.620 | 8.620 | 8.520 | 8.560 | 27,578 | -0.01(-0.12%) |
Apr 26, 2018 | 8.640 | 8.640 | 8.520 | 8.570 | 18,183 | -0.01(-0.12%) |
Apr 25, 2018 | 8.540 | 8.590 | 8.540 | 8.580 | 16,312 | +0.07(+0.82%) |
Apr 24, 2018 | 8.620 | 8.630 | 8.510 | 8.510 | 27,746 | -0.07(-0.82%) |
Apr 23, 2018 | 8.800 | 8.800 | 8.520 | 8.580 | 38,265 | +0.00(+0.00%) |
Apr 20, 2018 | 8.710 | 8.750 | 8.580 | 8.580 | 17,249 | -0.21(-2.39%) |
Apr 19, 2018 | 8.740 | 8.790 | 8.650 | 8.790 | 19,667 | +0.04(+0.41%) |
Apr 18, 2018 | 8.770 | 8.820 | 8.720 | 8.754 | 19,726 | +0.00(+0.04%) |
Apr 17, 2018 | 8.680 | 8.800 | 8.680 | 8.750 | 56,428 | +0.04(+0.46%) |
Apr 16, 2018 | 8.720 | 8.720 | 8.690 | 8.710 | 16,759 | -0.01(-0.11%) |
Apr 13, 2018 | 8.720 | 8.750 | 8.600 | 8.720 | 27,019 | +0.11(+1.31%) |
Apr 12, 2018 | 8.660 | 8.660 | 8.600 | 8.607 | 19,745 | +0.02(+0.20%) |
Apr 11, 2018 | 8.610 | 8.640 | 8.580 | 8.590 | 22,221 | -0.05(-0.58%) |
Apr 10, 2018 | 8.720 | 8.720 | 8.580 | 8.640 | 17,658 | +0.07(+0.82%) |
Apr 09, 2018 | 8.710 | 8.710 | 8.560 | 8.570 | 30,953 | -0.08(-0.92%) |
Apr 06, 2018 | 8.670 | 8.670 | 8.550 | 8.650 | 33,380 | +0.13(+1.53%) |
Apr 05, 2018 | 8.640 | 8.640 | 8.520 | 8.520 | 17,415 | -0.08(-0.93%) |
Apr 04, 2018 | 8.630 | 8.630 | 8.480 | 8.600 | 32,079 | -0.06(-0.69%) |
Apr 03, 2018 | 8.570 | 8.660 | 8.460 | 8.660 | 30,869 | +0.14(+1.64%) |
Apr 02, 2018 | 8.500 | 8.573 | 8.500 | 8.520 | 11,322 | -0.05(-0.58%) |
Mar 29, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.05(+0.59%) | |
Mar 28, 2018 | 8.490 | 8.560 | 8.490 | 8.520 | 15,269 | +0.02(+0.24%) |
Mar 27, 2018 | 8.570 | 8.590 | 8.450 | 8.500 | 16,897 | -0.04(-0.47%) |
Mar 26, 2018 | 8.520 | 8.580 | 8.510 | 8.540 | 14,961 | +0.07(+0.83%) |
Mar 23, 2018 | 8.620 | 8.629 | 8.460 | 8.470 | 36,037 | -0.11(-1.28%) |
Mar 22, 2018 | 8.660 | 8.660 | 8.580 | 8.580 | 27,573 | -0.04(-0.46%) |
Mar 21, 2018 | 8.640 | 8.670 | 8.570 | 8.620 | 9,992 | -0.01(-0.12%) |
Mar 20, 2018 | 8.640 | 8.655 | 8.590 | 8.630 | 10,772 | -0.04(-0.46%) |
Mar 19, 2018 | 8.590 | 8.670 | 8.590 | 8.670 | 10,910 | +0.05(+0.58%) |
Mar 16, 2018 | 8.600 | 8.690 | 8.600 | 8.620 | 17,688 | -0.05(-0.59%) |
Mar 15, 2018 | 8.740 | 8.760 | 8.600 | 8.671 | 21,617 | -0.06(-0.67%) |
Mar 14, 2018 | 8.690 | 8.750 | 8.670 | 8.730 | 18,885 | +0.06(+0.69%) |
Mar 13, 2018 | 8.800 | 8.800 | 8.660 | 8.670 | 17,120 | -0.08(-0.91%) |
Mar 12, 2018 | 8.630 | 8.750 | 8.630 | 8.750 | 14,794 | +0.09(+1.04%) |
Mar 09, 2018 | 8.670 | 8.710 | 8.638 | 8.660 | 18,439 | +0.02(+0.26%) |
Mar 08, 2018 | 8.640 | 8.690 | 8.600 | 8.638 | 13,179 | +0.02(+0.21%) |
Mar 07, 2018 | 8.690 | 8.600 | 8.620 | 16,342 | +0.01(+0.12%) | |
Mar 06, 2018 | 8.560 | 8.720 | 8.560 | 8.610 | 22,031 | +0.03(+0.35%) |
Mar 05, 2018 | 8.510 | 8.700 | 8.510 | 8.580 | 10,255 | +0.03(+0.35%) |
Mar 02, 2018 | 8.580 | 8.620 | 8.520 | 8.550 | 16,094 | -0.05(-0.58%) |