Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.210 | 8.235 | 8.135 | 8.160 | 105,444 | -0.05(-0.61%) |
May 30, 2018 | 7.980 | 8.210 | 7.980 | 8.210 | 97,286 | +0.24(+3.04%) |
May 29, 2018 | 7.911 | 8.042 | 7.911 | 7.967 | 52,402 | -0.01(-0.16%) |
May 25, 2018 | 7.980 | 7.980 | 7.980 | 0 | -0.12(-1.46%) | |
May 24, 2018 | 8.272 | 8.272 | 8.092 | 8.098 | 129,220 | -0.19(-2.32%) |
May 23, 2018 | 8.278 | 8.305 | 8.197 | 8.290 | 50,763 | -0.01(-0.07%) |
May 22, 2018 | 8.421 | 8.421 | 8.297 | 8.297 | 95,432 | -0.07(-0.82%) |
May 21, 2018 | 8.402 | 8.433 | 8.353 | 8.365 | 71,777 | +0.03(+0.37%) |
May 18, 2018 | 8.377 | 8.379 | 8.297 | 8.334 | 128,557 | -0.01(-0.07%) |
May 17, 2018 | 8.303 | 8.409 | 8.290 | 8.340 | 106,574 | +0.07(+0.83%) |
May 16, 2018 | 8.346 | 8.353 | 8.259 | 8.272 | 81,676 | -0.06(-0.75%) |
May 15, 2018 | 8.278 | 8.334 | 8.222 | 8.334 | 100,084 | +0.06(+0.68%) |
May 14, 2018 | 8.216 | 8.297 | 8.210 | 8.278 | 60,969 | +0.09(+1.06%) |
May 11, 2018 | 8.104 | 8.191 | 8.102 | 8.191 | 128,956 | +0.12(+1.46%) |
May 10, 2018 | 8.073 | 8.129 | 8.061 | 8.073 | 122,824 | +0.02(+0.23%) |
May 09, 2018 | 7.973 | 8.073 | 7.973 | 8.054 | 92,076 | +0.09(+1.17%) |
May 08, 2018 | 7.886 | 7.967 | 7.768 | 7.961 | 131,659 | +0.07(+0.95%) |
May 07, 2018 | 7.818 | 7.949 | 7.818 | 7.886 | 116,729 | +0.11(+1.44%) |
May 04, 2018 | 7.700 | 7.786 | 7.681 | 7.775 | 108,015 | +0.07(+0.89%) |
May 03, 2018 | 7.781 | 7.793 | 7.669 | 7.706 | 78,080 | -0.08(-1.04%) |
May 02, 2018 | 7.831 | 7.862 | 7.737 | 7.787 | 182,104 | -0.07(-0.87%) |
May 01, 2018 | 7.818 | 7.855 | 7.775 | 7.855 | 99,463 | +0.03(+0.40%) |
Apr 30, 2018 | 7.855 | 7.914 | 7.787 | 7.824 | 89,217 | +0.01(+0.16%) |
Apr 27, 2018 | 7.768 | 7.855 | 7.750 | 7.812 | 87,701 | +0.06(+0.80%) |
Apr 26, 2018 | 7.781 | 7.818 | 7.725 | 7.750 | 82,320 | -0.01(-0.08%) |
Apr 25, 2018 | 7.818 | 7.818 | 7.694 | 7.756 | 153,438 | -0.07(-0.87%) |
Apr 24, 2018 | 7.818 | 8.247 | 7.729 | 7.824 | 898,946 | +0.03(+0.40%) |
Apr 23, 2018 | 7.712 | 7.874 | 7.712 | 7.793 | 117,715 | +0.05(+0.64%) |
Apr 20, 2018 | 7.700 | 7.768 | 7.644 | 7.744 | 243,532 | +0.05(+0.65%) |
Apr 19, 2018 | 7.781 | 7.806 | 7.663 | 7.694 | 129,754 | -0.06(-0.80%) |
Apr 18, 2018 | 7.818 | 7.868 | 7.737 | 7.756 | 162,134 | +0.02(+0.24%) |
Apr 17, 2018 | 7.582 | 7.768 | 7.570 | 7.737 | 108,802 | +0.17(+2.22%) |
Apr 16, 2018 | 7.383 | 7.570 | 7.355 | 7.570 | 146,921 | +0.21(+2.87%) |
Apr 13, 2018 | 7.396 | 7.396 | 7.302 | 7.358 | 108,534 | -0.02(-0.34%) |
Apr 12, 2018 | 7.414 | 7.445 | 7.321 | 7.383 | 197,908 | -0.01(-0.17%) |
Apr 11, 2018 | 7.347 | 7.432 | 7.325 | 7.396 | 187,188 | +0.04(+0.58%) |
Apr 10, 2018 | 7.250 | 7.368 | 7.234 | 7.353 | 178,372 | +0.17(+2.37%) |
Apr 09, 2018 | 7.323 | 7.323 | 7.171 | 7.183 | 113,396 | -0.08(-1.09%) |
Apr 06, 2018 | 7.311 | 7.357 | 7.171 | 7.262 | 114,397 | -0.04(-0.58%) |
Apr 05, 2018 | 7.105 | 7.335 | 7.105 | 7.305 | 90,100 | +0.18(+2.55%) |
Apr 04, 2018 | 7.014 | 7.135 | 6.917 | 7.123 | 116,969 | +0.00(+0.00%) |
Apr 03, 2018 | 7.105 | 7.135 | 6.886 | 7.123 | 260,150 | +0.06(+0.86%) |
Apr 02, 2018 | 7.074 | 7.183 | 6.954 | 7.062 | 150,208 | -0.06(-0.85%) |
Mar 29, 2018 | 7.123 | 7.123 | 7.123 | 0 | +0.10(+1.47%) | |
Mar 28, 2018 | 7.080 | 7.129 | 6.989 | 7.020 | 230,970 | -0.07(-0.94%) |
Mar 27, 2018 | 7.238 | 7.365 | 7.044 | 7.086 | 291,904 | -0.18(-2.42%) |
Mar 26, 2018 | 7.341 | 7.353 | 7.147 | 7.262 | 99,503 | -0.01(-0.08%) |
Mar 23, 2018 | 7.420 | 7.432 | 7.250 | 7.268 | 170,155 | -0.13(-1.72%) |
Mar 22, 2018 | 7.444 | 7.468 | 7.341 | 7.396 | 79,245 | -0.10(-1.29%) |
Mar 21, 2018 | 7.323 | 7.523 | 7.317 | 7.493 | 130,744 | +0.20(+2.74%) |
Mar 20, 2018 | 7.365 | 7.472 | 7.208 | 7.292 | 161,173 | -0.04(-0.50%) |
Mar 19, 2018 | 7.602 | 7.605 | 7.280 | 7.329 | 213,592 | -0.28(-3.74%) |
Mar 16, 2018 | 7.571 | 7.680 | 7.517 | 7.614 | 122,934 | +0.13(+1.70%) |
Mar 15, 2018 | 7.917 | 7.948 | 7.183 | 7.487 | 478,900 | -0.42(-5.36%) |
Mar 14, 2018 | 8.081 | 8.081 | 7.899 | 7.911 | 39,794 | -0.12(-1.44%) |
Mar 13, 2018 | 8.008 | 8.081 | 7.947 | 8.026 | 79,631 | +0.04(+0.46%) |
Mar 12, 2018 | 8.014 | 8.153 | 7.959 | 7.990 | 142,478 | +0.03(+0.38%) |
Mar 09, 2018 | 7.838 | 7.984 | 7.838 | 7.959 | 141,859 | +0.20(+2.58%) |
Mar 08, 2018 | 7.826 | 7.911 | 7.729 | 7.759 | 149,825 | -0.09(-1.16%) |
Mar 07, 2018 | 7.935 | 7.813 | 7.850 | 94,984 | -0.04(-0.54%) | |
Mar 06, 2018 | 7.977 | 8.002 | 7.869 | 7.893 | 55,604 | -0.05(-0.69%) |
Mar 05, 2018 | 7.874 | 8.008 | 7.814 | 7.947 | 228,748 | -0.01(-0.08%) |
Mar 02, 2018 | 7.887 | 7.953 | 7.705 | 7.953 | 164,458 | +0.03(+0.38%) |