Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.060 | 8.200 | 8.060 | 8.184 | 3,723 | +0.06(+0.78%) |
May 30, 2018 | 8.000 | 8.250 | 8.000 | 8.120 | 3,627 | +0.13(+1.63%) |
May 29, 2018 | 8.240 | 8.440 | 7.850 | 7.990 | 10,684 | -0.35(-4.20%) |
May 25, 2018 | 8.340 | 8.340 | 8.340 | 0 | +0.10(+1.21%) | |
May 24, 2018 | 8.339 | 8.354 | 8.240 | 8.240 | 1,161 | -0.16(-1.91%) |
May 23, 2018 | 8.294 | 8.400 | 8.240 | 8.400 | 5,812 | +0.08(+0.95%) |
May 22, 2018 | 8.305 | 8.440 | 8.210 | 8.321 | 859 | -0.01(-0.13%) |
May 21, 2018 | 8.260 | 8.449 | 8.133 | 8.332 | 7,903 | -0.01(-0.12%) |
May 18, 2018 | 8.364 | 8.364 | 8.252 | 8.342 | 2,582 | -0.03(-0.39%) |
May 17, 2018 | 8.400 | 8.400 | 8.210 | 8.375 | 2,063 | +0.02(+0.30%) |
May 16, 2018 | 8.417 | 8.420 | 8.350 | 8.350 | 2,564 | +0.15(+1.83%) |
May 15, 2018 | 8.200 | 8.406 | 8.200 | 8.200 | 4,490 | -0.01(-0.12%) |
May 14, 2018 | 8.150 | 8.290 | 8.150 | 8.210 | 8,288 | +0.05(+0.61%) |
May 11, 2018 | 8.380 | 8.413 | 8.150 | 8.160 | 5,746 | -0.19(-2.28%) |
May 10, 2018 | 8.370 | 8.439 | 8.350 | 8.350 | 3,627 | -0.09(-1.11%) |
May 09, 2018 | 8.470 | 8.470 | 8.443 | 8.443 | 762 | -0.01(-0.09%) |
May 08, 2018 | 8.355 | 8.477 | 8.330 | 8.451 | 4,981 | +0.13(+1.57%) |
May 07, 2018 | 8.264 | 8.340 | 8.264 | 8.320 | 2,212 | +0.02(+0.24%) |
May 04, 2018 | 8.280 | 8.384 | 8.280 | 8.300 | 2,544 | +0.02(+0.24%) |
May 03, 2018 | 8.180 | 8.280 | 8.180 | 8.280 | 3,557 | -0.03(-0.36%) |
May 02, 2018 | 8.315 | 8.326 | 8.300 | 8.310 | 16,475 | -0.01(-0.12%) |
May 01, 2018 | 8.260 | 8.320 | 8.260 | 8.320 | 16,055 | -0.05(-0.64%) |
Apr 30, 2018 | 8.300 | 8.480 | 8.020 | 8.373 | 17,382 | -0.01(-0.14%) |
Apr 27, 2018 | 8.300 | 8.385 | 8.280 | 8.385 | 7,082 | +0.13(+1.64%) |
Apr 26, 2018 | 8.280 | 8.330 | 8.250 | 8.250 | 11,550 | -0.04(-0.48%) |
Apr 25, 2018 | 8.080 | 8.290 | 8.080 | 8.290 | 4,559 | +0.17(+2.09%) |
Apr 24, 2018 | 8.100 | 8.240 | 8.050 | 8.120 | 10,110 | +0.07(+0.87%) |
Apr 23, 2018 | 8.050 | 8.318 | 8.050 | 8.050 | 14,452 | -0.01(-0.12%) |
Apr 20, 2018 | 8.020 | 8.336 | 8.000 | 8.060 | 24,977 | +0.04(+0.50%) |
Apr 19, 2018 | 7.990 | 8.070 | 7.980 | 8.020 | 33,907 | +0.07(+0.88%) |
Apr 18, 2018 | 7.940 | 8.020 | 7.940 | 7.950 | 40,144 | +0.04(+0.50%) |
Apr 17, 2018 | 7.960 | 7.980 | 7.870 | 7.910 | 15,021 | -0.05(-0.62%) |
Apr 16, 2018 | 8.000 | 8.000 | 7.960 | 7.960 | 3,678 | -0.10(-1.24%) |
Apr 13, 2018 | 7.965 | 8.060 | 7.965 | 8.060 | 8,046 | +0.12(+1.50%) |
Apr 12, 2018 | 7.930 | 7.975 | 7.891 | 7.941 | 7,310 | +0.00(+0.01%) |
Apr 11, 2018 | 7.937 | 7.969 | 7.910 | 7.940 | 2,897 | -0.01(-0.13%) |
Apr 10, 2018 | 7.900 | 7.950 | 7.870 | 7.950 | 4,929 | +0.04(+0.51%) |
Apr 09, 2018 | 7.960 | 7.960 | 7.869 | 7.910 | 8,460 | -0.01(-0.14%) |
Apr 06, 2018 | 7.910 | 7.949 | 7.910 | 7.921 | 2,119 | -0.08(-0.98%) |
Apr 05, 2018 | 8.000 | 8.010 | 7.980 | 8.000 | 6,061 | +0.00(+0.00%) |
Apr 04, 2018 | 7.860 | 8.440 | 7.860 | 8.000 | 17,136 | +0.04(+0.50%) |
Apr 03, 2018 | 7.905 | 8.020 | 7.887 | 7.960 | 9,613 | -0.10(-1.24%) |
Apr 02, 2018 | 8.000 | 8.200 | 7.890 | 8.060 | 22,226 | +0.12(+1.51%) |
Mar 29, 2018 | 7.940 | 7.940 | 7.940 | 0 | +0.11(+1.44%) | |
Mar 28, 2018 | 7.960 | 7.960 | 7.820 | 7.827 | 7,851 | -0.07(-0.92%) |
Mar 27, 2018 | 7.945 | 7.960 | 7.900 | 7.900 | 7,969 | -0.06(-0.76%) |
Mar 26, 2018 | 7.940 | 7.970 | 7.940 | 7.961 | 3,405 | +0.03(+0.33%) |
Mar 23, 2018 | 7.979 | 8.005 | 7.900 | 7.934 | 4,855 | +0.03(+0.43%) |
Mar 22, 2018 | 8.000 | 8.217 | 7.900 | 7.900 | 5,835 | -0.05(-0.60%) |
Mar 21, 2018 | 7.929 | 8.030 | 7.929 | 7.948 | 9,311 | -0.01(-0.15%) |
Mar 20, 2018 | 8.000 | 8.060 | 7.960 | 7.960 | 5,656 | -0.01(-0.13%) |
Mar 19, 2018 | 8.050 | 8.165 | 7.960 | 7.970 | 11,704 | -0.27(-3.28%) |
Mar 16, 2018 | 8.090 | 8.240 | 7.960 | 8.240 | 9,888 | +0.24(+3.00%) |
Mar 15, 2018 | 8.000 | 8.054 | 8.000 | 8.000 | 3,602 | +0.08(+1.07%) |
Mar 14, 2018 | 7.916 | 7.916 | 7.916 | 7.916 | 213 | -0.07(-0.83%) |
Mar 13, 2018 | 8.100 | 8.100 | 7.899 | 7.982 | 17,899 | -0.03(-0.43%) |
Mar 12, 2018 | 7.910 | 8.020 | 7.910 | 8.017 | 3,058 | +0.05(+0.64%) |
Mar 09, 2018 | 7.930 | 8.011 | 7.930 | 7.966 | 2,617 | +0.02(+0.19%) |
Mar 08, 2018 | 7.895 | 8.050 | 7.895 | 7.950 | 10,924 | +0.03(+0.39%) |
Mar 07, 2018 | 7.970 | 8.040 | 7.970 | 7.920 | 3,779 | -0.01(-0.13%) |
Mar 06, 2018 | 7.895 | 7.989 | 7.895 | 7.930 | 4,007 | -0.02(-0.25%) |
Mar 05, 2018 | 8.015 | 8.015 | 7.882 | 7.950 | 5,565 | -0.06(-0.71%) |
Mar 02, 2018 | 8.010 | 8.010 | 7.980 | 8.007 | 1,282 | +0.03(+0.40%) |