Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.730 | 8.794 | 8.513 | 8.655 | 82,060,752 | +0.00(+0.00%) |
May 30, 2018 | 8.640 | 8.700 | 8.595 | 8.655 | 34,101,364 | +0.08(+0.96%) |
May 29, 2018 | 8.692 | 8.707 | 8.513 | 8.572 | 41,795,040 | -0.05(-0.61%) |
May 25, 2018 | 8.625 | 8.625 | 8.625 | 0 | -0.08(-0.95%) | |
May 24, 2018 | 8.580 | 8.730 | 8.572 | 8.707 | 46,542,604 | +0.13(+1.57%) |
May 23, 2018 | 8.617 | 8.655 | 8.490 | 8.572 | 31,485,438 | -0.06(-0.69%) |
May 22, 2018 | 8.677 | 8.719 | 8.625 | 8.632 | 29,840,016 | +0.01(+0.09%) |
May 21, 2018 | 8.557 | 8.655 | 8.535 | 8.625 | 41,383,812 | +0.13(+1.59%) |
May 18, 2018 | 8.572 | 8.595 | 8.468 | 8.490 | 31,886,276 | -0.10(-1.13%) |
May 17, 2018 | 8.543 | 8.602 | 8.528 | 8.587 | 27,675,422 | +0.04(+0.53%) |
May 16, 2018 | 8.400 | 8.543 | 8.393 | 8.543 | 38,662,692 | +0.13(+1.60%) |
May 15, 2018 | 8.318 | 8.430 | 8.288 | 8.408 | 35,963,360 | +0.03(+0.36%) |
May 14, 2018 | 8.415 | 8.460 | 8.370 | 8.378 | 37,219,912 | -0.01(-0.09%) |
May 11, 2018 | 8.408 | 8.426 | 8.363 | 8.385 | 26,473,454 | -0.01(-0.18%) |
May 10, 2018 | 8.273 | 8.430 | 8.258 | 8.400 | 42,729,964 | +0.11(+1.36%) |
May 09, 2018 | 8.400 | 8.453 | 8.258 | 8.288 | 58,348,828 | -0.16(-1.86%) |
May 08, 2018 | 8.483 | 8.520 | 8.419 | 8.445 | 34,362,636 | -0.05(-0.62%) |
May 07, 2018 | 8.513 | 8.572 | 8.475 | 8.498 | 36,746,804 | -0.01(-0.18%) |
May 04, 2018 | 8.363 | 8.550 | 8.310 | 8.513 | 42,762,128 | +0.12(+1.43%) |
May 03, 2018 | 8.370 | 8.400 | 8.220 | 8.393 | 51,906,332 | -0.01(-0.09%) |
May 02, 2018 | 8.438 | 8.441 | 8.333 | 8.400 | 55,910,996 | -0.04(-0.44%) |
May 01, 2018 | 8.430 | 8.505 | 8.318 | 8.438 | 81,978,352 | +0.01(+0.18%) |
Apr 30, 2018 | 8.640 | 8.786 | 8.408 | 8.423 | 88,194,608 | -0.19(-2.18%) |
Apr 27, 2018 | 8.543 | 8.662 | 8.528 | 8.610 | 44,540,324 | +0.04(+0.52%) |
Apr 26, 2018 | 8.557 | 8.640 | 8.460 | 8.565 | 107,644,544 | +0.24(+2.88%) |
Apr 25, 2018 | 8.213 | 8.363 | 8.145 | 8.325 | 53,791,476 | +0.11(+1.37%) |
Apr 24, 2018 | 8.280 | 8.370 | 8.190 | 8.213 | 52,872,344 | -0.06(-0.72%) |
Apr 23, 2018 | 8.123 | 8.273 | 8.115 | 8.273 | 42,598,424 | +0.16(+2.03%) |
Apr 20, 2018 | 8.250 | 8.265 | 8.078 | 8.108 | 59,959,292 | -0.10(-1.28%) |
Apr 19, 2018 | 8.378 | 8.430 | 8.130 | 8.213 | 65,577,612 | -0.16(-1.97%) |
Apr 18, 2018 | 8.415 | 8.489 | 8.355 | 8.378 | 62,496,092 | -0.04(-0.44%) |
Apr 17, 2018 | 8.452 | 8.466 | 8.355 | 8.415 | 41,794,312 | +0.00(+0.00%) |
Apr 16, 2018 | 8.400 | 8.466 | 8.333 | 8.415 | 44,362,404 | +0.07(+0.89%) |
Apr 13, 2018 | 8.392 | 8.422 | 8.304 | 8.341 | 46,791,692 | -0.02(-0.27%) |
Apr 12, 2018 | 8.503 | 8.533 | 8.318 | 8.363 | 63,737,704 | -0.09(-1.05%) |
Apr 11, 2018 | 8.415 | 8.496 | 8.355 | 8.452 | 44,600,996 | -0.01(-0.17%) |
Apr 10, 2018 | 8.459 | 8.540 | 8.437 | 8.466 | 59,499,504 | +0.15(+1.78%) |
Apr 09, 2018 | 8.318 | 8.415 | 8.282 | 8.318 | 49,307,992 | +0.05(+0.63%) |
Apr 06, 2018 | 8.341 | 8.392 | 8.185 | 8.267 | 43,169,808 | -0.13(-1.50%) |
Apr 05, 2018 | 8.385 | 8.415 | 8.304 | 8.392 | 38,769,160 | +0.01(+0.18%) |
Apr 04, 2018 | 8.038 | 8.400 | 7.986 | 8.378 | 60,625,652 | +0.13(+1.61%) |
Apr 03, 2018 | 8.141 | 8.267 | 8.060 | 8.245 | 57,506,108 | +0.21(+2.67%) |
Apr 02, 2018 | 8.178 | 8.200 | 7.912 | 8.030 | 58,959,996 | -0.16(-1.99%) |
Mar 29, 2018 | 8.193 | 8.193 | 8.193 | 0 | +0.16(+2.03%) | |
Mar 28, 2018 | 8.008 | 8.097 | 7.934 | 8.030 | 57,157,740 | +0.02(+0.28%) |
Mar 27, 2018 | 8.023 | 8.074 | 7.927 | 8.008 | 55,012,212 | +0.00(+0.00%) |
Mar 26, 2018 | 7.941 | 8.038 | 7.897 | 8.008 | 70,765,400 | +0.20(+2.56%) |
Mar 23, 2018 | 7.978 | 8.023 | 7.771 | 7.808 | 54,029,896 | -0.14(-1.77%) |
Mar 22, 2018 | 8.134 | 8.178 | 7.934 | 7.949 | 69,340,248 | -0.26(-3.15%) |
Mar 21, 2018 | 8.134 | 8.270 | 8.082 | 8.208 | 52,131,756 | +0.08(+1.00%) |
Mar 20, 2018 | 8.171 | 8.226 | 8.111 | 8.126 | 61,685,940 | -0.01(-0.18%) |
Mar 19, 2018 | 8.245 | 8.259 | 8.038 | 8.141 | 85,366,832 | -0.10(-1.26%) |
Mar 16, 2018 | 8.222 | 8.296 | 8.178 | 8.245 | 109,118,032 | +0.06(+0.72%) |
Mar 15, 2018 | 8.171 | 8.318 | 8.097 | 8.185 | 64,434,824 | +0.04(+0.45%) |
Mar 14, 2018 | 8.318 | 8.459 | 8.141 | 8.148 | 124,387,760 | +0.18(+2.23%) |
Mar 13, 2018 | 8.015 | 8.119 | 7.934 | 7.971 | 60,105,492 | -0.02(-0.28%) |
Mar 12, 2018 | 7.904 | 8.023 | 7.897 | 7.993 | 45,695,272 | +0.06(+0.75%) |
Mar 09, 2018 | 7.860 | 7.930 | 7.818 | 7.934 | 36,088,176 | +0.09(+1.13%) |
Mar 08, 2018 | 7.875 | 7.897 | 7.749 | 7.845 | 36,429,840 | -0.01(-0.19%) |
Mar 07, 2018 | 7.867 | 7.860 | 40,471,600 | +0.00(+0.00%) | ||
Mar 06, 2018 | 7.875 | 7.897 | 7.742 | 7.860 | 41,413,156 | +0.04(+0.47%) |
Mar 05, 2018 | 7.623 | 7.860 | 7.616 | 7.823 | 59,520,780 | +0.13(+1.73%) |
Mar 02, 2018 | 7.572 | 7.705 | 7.498 | 7.690 | 81,809,712 | +0.08(+1.07%) |