Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.852 | 7.962 | 7.788 | 7.889 | 2,803,819 | +0.03(+0.35%) |
May 30, 2018 | 7.788 | 7.907 | 7.724 | 7.861 | 2,959,580 | +0.12(+1.54%) |
May 29, 2018 | 7.660 | 7.843 | 7.660 | 7.742 | 2,714,108 | +0.01(+0.12%) |
May 25, 2018 | 7.733 | 7.733 | 7.733 | 0 | -0.05(-0.71%) | |
May 24, 2018 | 7.541 | 7.815 | 7.504 | 7.788 | 4,861,647 | +0.20(+2.65%) |
May 23, 2018 | 7.413 | 7.596 | 7.340 | 7.587 | 4,146,566 | +0.05(+0.73%) |
May 22, 2018 | 7.568 | 7.587 | 7.459 | 7.532 | 3,857,029 | -0.04(-0.48%) |
May 21, 2018 | 7.449 | 7.587 | 7.404 | 7.568 | 2,669,169 | +0.04(+0.49%) |
May 18, 2018 | 7.513 | 7.587 | 7.422 | 7.532 | 3,082,861 | -0.07(-0.96%) |
May 17, 2018 | 7.751 | 7.751 | 7.504 | 7.605 | 5,695,198 | -0.19(-2.46%) |
May 16, 2018 | 7.898 | 7.907 | 7.733 | 7.797 | 3,911,762 | -0.11(-1.39%) |
May 15, 2018 | 7.925 | 7.953 | 7.825 | 7.907 | 3,882,713 | -0.29(-3.57%) |
May 14, 2018 | 8.264 | 8.296 | 8.145 | 8.200 | 1,720,710 | -0.05(-0.67%) |
May 11, 2018 | 8.291 | 8.392 | 8.246 | 8.255 | 2,616,692 | +0.05(+0.56%) |
May 10, 2018 | 8.200 | 8.273 | 8.136 | 8.209 | 2,434,297 | +0.06(+0.79%) |
May 09, 2018 | 8.154 | 8.305 | 8.108 | 8.145 | 3,002,764 | +0.08(+1.02%) |
May 08, 2018 | 8.008 | 8.104 | 7.907 | 8.063 | 4,334,266 | +0.23(+2.92%) |
May 07, 2018 | 8.108 | 8.127 | 7.779 | 7.834 | 4,561,839 | -0.31(-3.82%) |
May 04, 2018 | 8.072 | 8.172 | 7.999 | 8.145 | 4,620,170 | +0.00(+0.00%) |
May 03, 2018 | 8.484 | 8.502 | 8.127 | 8.145 | 6,368,266 | -0.24(-2.84%) |
May 02, 2018 | 8.365 | 8.584 | 8.328 | 8.383 | 5,549,134 | +0.12(+1.44%) |
May 01, 2018 | 8.227 | 8.291 | 8.136 | 8.264 | 2,657,936 | +0.05(+0.56%) |
Apr 30, 2018 | 8.218 | 8.319 | 8.182 | 8.218 | 3,101,035 | -0.14(-1.64%) |
Apr 27, 2018 | 8.328 | 8.383 | 8.318 | 8.355 | 1,657,628 | +0.05(+0.55%) |
Apr 26, 2018 | 8.383 | 8.401 | 8.255 | 8.310 | 1,876,324 | +0.06(+0.78%) |
Apr 25, 2018 | 8.191 | 8.291 | 8.154 | 8.246 | 2,333,785 | -0.10(-1.21%) |
Apr 24, 2018 | 8.337 | 8.401 | 8.273 | 8.346 | 2,579,354 | +0.06(+0.77%) |
Apr 23, 2018 | 8.282 | 8.346 | 8.172 | 8.282 | 2,285,634 | -0.10(-1.20%) |
Apr 20, 2018 | 8.401 | 8.439 | 8.282 | 8.383 | 2,884,493 | -0.05(-0.65%) |
Apr 19, 2018 | 8.593 | 8.648 | 8.355 | 8.438 | 3,257,392 | +0.05(+0.66%) |
Apr 18, 2018 | 8.429 | 8.639 | 8.346 | 8.383 | 4,567,714 | +0.11(+1.33%) |
Apr 17, 2018 | 8.209 | 8.370 | 8.136 | 8.273 | 3,967,860 | -0.12(-1.42%) |
Apr 16, 2018 | 8.511 | 8.575 | 8.282 | 8.392 | 3,059,498 | -0.17(-2.03%) |
Apr 13, 2018 | 8.538 | 8.648 | 8.511 | 8.566 | 2,674,441 | +0.16(+1.85%) |
Apr 12, 2018 | 8.566 | 8.603 | 8.401 | 8.410 | 3,064,612 | -0.26(-2.96%) |
Apr 11, 2018 | 8.758 | 8.927 | 8.589 | 8.667 | 5,728,448 | +0.23(+2.71%) |
Apr 10, 2018 | 8.520 | 8.548 | 8.438 | 8.438 | 2,574,763 | -0.03(-0.32%) |
Apr 09, 2018 | 8.557 | 8.575 | 8.429 | 8.465 | 1,865,627 | -0.04(-0.43%) |
Apr 06, 2018 | 8.548 | 8.598 | 8.465 | 8.502 | 2,103,717 | +0.03(+0.32%) |
Apr 05, 2018 | 8.378 | 8.493 | 8.355 | 8.474 | 3,368,071 | -0.06(-0.75%) |
Apr 04, 2018 | 8.685 | 8.712 | 8.515 | 8.538 | 2,423,062 | -0.15(-1.69%) |
Apr 03, 2018 | 8.786 | 8.827 | 8.657 | 8.685 | 2,408,750 | -0.24(-2.67%) |
Apr 02, 2018 | 8.831 | 9.024 | 8.749 | 8.923 | 2,404,985 | +0.24(+2.74%) |
Mar 29, 2018 | 8.685 | 8.685 | 8.685 | 0 | +0.06(+0.74%) | |
Mar 28, 2018 | 8.758 | 8.795 | 8.584 | 8.621 | 2,928,142 | -0.27(-2.99%) |
Mar 27, 2018 | 8.722 | 9.042 | 8.685 | 8.886 | 4,037,759 | -0.13(-1.42%) |
Mar 26, 2018 | 8.786 | 9.060 | 8.749 | 9.014 | 3,946,731 | +0.18(+2.07%) |
Mar 23, 2018 | 8.740 | 8.987 | 8.685 | 8.831 | 5,877,630 | +0.49(+5.93%) |
Mar 22, 2018 | 8.328 | 8.477 | 8.319 | 8.337 | 2,162,450 | -0.05(-0.65%) |
Mar 21, 2018 | 8.183 | 8.447 | 8.083 | 8.392 | 4,246,667 | +0.27(+3.36%) |
Mar 20, 2018 | 8.156 | 8.210 | 8.074 | 8.119 | 2,281,773 | -0.10(-1.22%) |
Mar 19, 2018 | 8.183 | 8.283 | 8.074 | 8.219 | 2,742,066 | +0.06(+0.78%) |
Mar 16, 2018 | 8.428 | 8.428 | 8.156 | 8.156 | 7,239,664 | -0.14(-1.64%) |
Mar 15, 2018 | 8.383 | 8.437 | 8.237 | 8.292 | 3,286,022 | -0.19(-2.25%) |
Mar 14, 2018 | 8.528 | 8.578 | 8.438 | 8.483 | 2,729,973 | -0.04(-0.43%) |
Mar 13, 2018 | 8.701 | 8.714 | 8.478 | 8.519 | 3,893,627 | -0.24(-2.70%) |
Mar 12, 2018 | 8.728 | 8.769 | 8.638 | 8.756 | 3,897,995 | -0.05(-0.62%) |
Mar 09, 2018 | 8.819 | 8.965 | 8.792 | 8.810 | 1,565,387 | -0.04(-0.41%) |
Mar 08, 2018 | 8.774 | 8.901 | 8.697 | 8.847 | 2,186,262 | +0.12(+1.35%) |
Mar 07, 2018 | 8.656 | 8.728 | 2,549,890 | -0.15(-1.64%) | ||
Mar 06, 2018 | 8.838 | 9.033 | 8.824 | 8.874 | 3,067,195 | +0.31(+3.61%) |
Mar 05, 2018 | 8.474 | 8.601 | 8.474 | 8.565 | 2,284,307 | +0.05(+0.64%) |
Mar 02, 2018 | 8.565 | 8.601 | 8.406 | 8.510 | 3,142,668 | -0.02(-0.21%) |