Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.254 | 8.413 | 8.254 | 8.375 | 366,903 | +0.23(+2.89%) |
May 30, 2018 | 7.968 | 8.184 | 7.879 | 8.140 | 495,721 | +0.23(+2.97%) |
May 29, 2018 | 7.797 | 8.025 | 7.759 | 7.905 | 471,486 | -0.05(-0.64%) |
May 25, 2018 | 7.956 | 7.956 | 7.956 | 0 | -0.25(-3.02%) | |
May 24, 2018 | 8.413 | 8.413 | 8.127 | 8.203 | 473,745 | -0.22(-2.64%) |
May 23, 2018 | 8.527 | 8.527 | 8.314 | 8.425 | 302,044 | -0.10(-1.19%) |
May 22, 2018 | 8.571 | 8.686 | 8.387 | 8.527 | 425,216 | -0.10(-1.18%) |
May 21, 2018 | 8.489 | 8.819 | 8.489 | 8.629 | 552,479 | +0.22(+2.64%) |
May 18, 2018 | 8.381 | 8.489 | 8.260 | 8.406 | 253,890 | +0.02(+0.23%) |
May 17, 2018 | 8.406 | 8.552 | 8.216 | 8.387 | 522,193 | -0.08(-0.90%) |
May 16, 2018 | 8.730 | 8.730 | 8.203 | 8.463 | 1,088,783 | -0.16(-1.84%) |
May 15, 2018 | 8.451 | 9.048 | 8.394 | 8.622 | 1,355,959 | +0.16(+1.88%) |
May 14, 2018 | 8.514 | 8.578 | 8.368 | 8.463 | 478,196 | -0.04(-0.52%) |
May 11, 2018 | 8.362 | 8.527 | 8.349 | 8.508 | 191,687 | +0.11(+1.28%) |
May 10, 2018 | 8.444 | 8.552 | 8.356 | 8.400 | 275,866 | -0.06(-0.68%) |
May 09, 2018 | 8.248 | 8.495 | 8.203 | 8.457 | 466,410 | +0.22(+2.70%) |
May 08, 2018 | 8.216 | 8.375 | 8.133 | 8.235 | 297,845 | +0.06(+0.70%) |
May 07, 2018 | 8.006 | 8.225 | 7.962 | 8.178 | 432,311 | +0.15(+1.90%) |
May 04, 2018 | 7.936 | 8.114 | 7.860 | 8.025 | 222,958 | +0.10(+1.20%) |
May 03, 2018 | 7.917 | 8.032 | 7.848 | 7.930 | 207,660 | +0.02(+0.24%) |
May 02, 2018 | 7.746 | 8.032 | 7.746 | 7.911 | 336,017 | +0.19(+2.47%) |
May 01, 2018 | 7.683 | 7.759 | 7.594 | 7.721 | 223,031 | +0.04(+0.50%) |
Apr 30, 2018 | 7.638 | 7.752 | 7.403 | 7.683 | 201,107 | +0.04(+0.58%) |
Apr 27, 2018 | 7.708 | 7.784 | 7.511 | 7.638 | 297,377 | -0.09(-1.15%) |
Apr 26, 2018 | 7.771 | 7.879 | 7.676 | 7.727 | 326,587 | -0.04(-0.49%) |
Apr 25, 2018 | 7.797 | 7.924 | 7.740 | 7.765 | 314,035 | -0.04(-0.49%) |
Apr 24, 2018 | 8.095 | 8.215 | 7.714 | 7.803 | 530,344 | -0.27(-3.38%) |
Apr 23, 2018 | 7.924 | 8.190 | 7.854 | 8.076 | 886,553 | +0.41(+5.39%) |
Apr 20, 2018 | 7.422 | 7.714 | 7.321 | 7.663 | 581,242 | +0.24(+3.25%) |
Apr 19, 2018 | 7.524 | 7.841 | 7.327 | 7.422 | 724,817 | -0.06(-0.85%) |
Apr 18, 2018 | 7.302 | 7.727 | 7.302 | 7.486 | 554,245 | +0.26(+3.60%) |
Apr 17, 2018 | 7.270 | 7.289 | 7.149 | 7.225 | 581,639 | -0.01(-0.09%) |
Apr 16, 2018 | 7.194 | 7.352 | 7.019 | 7.232 | 364,005 | +0.07(+0.98%) |
Apr 13, 2018 | 7.092 | 7.225 | 7.003 | 7.162 | 423,039 | +0.07(+0.98%) |
Apr 12, 2018 | 7.054 | 7.200 | 7.016 | 7.092 | 308,675 | +0.12(+1.73%) |
Apr 11, 2018 | 7.048 | 7.187 | 6.908 | 6.971 | 339,216 | -0.13(-1.88%) |
Apr 10, 2018 | 6.857 | 7.200 | 6.857 | 7.105 | 689,592 | +0.43(+6.47%) |
Apr 09, 2018 | 6.870 | 7.010 | 6.667 | 6.673 | 533,398 | -0.20(-2.87%) |
Apr 06, 2018 | 7.156 | 7.238 | 6.749 | 6.870 | 368,016 | -0.37(-5.09%) |
Apr 05, 2018 | 6.978 | 7.327 | 6.978 | 7.238 | 317,800 | +0.35(+5.07%) |
Apr 04, 2018 | 6.959 | 6.959 | 6.679 | 6.889 | 693,591 | -0.19(-2.69%) |
Apr 03, 2018 | 7.352 | 7.365 | 6.990 | 7.079 | 483,971 | -0.21(-2.87%) |
Apr 02, 2018 | 7.321 | 7.441 | 7.270 | 7.289 | 251,677 | -0.10(-1.29%) |
Mar 29, 2018 | 7.384 | 7.384 | 7.384 | 0 | +0.23(+3.29%) | |
Mar 28, 2018 | 7.448 | 7.549 | 7.086 | 7.149 | 498,434 | -0.31(-4.17%) |
Mar 27, 2018 | 7.702 | 7.778 | 7.378 | 7.460 | 328,166 | -0.19(-2.49%) |
Mar 26, 2018 | 7.422 | 7.689 | 7.156 | 7.651 | 540,654 | +0.34(+4.60%) |
Mar 23, 2018 | 7.486 | 7.810 | 7.302 | 7.314 | 988,648 | -0.18(-2.37%) |
Mar 22, 2018 | 7.740 | 7.740 | 7.448 | 7.492 | 346,155 | -0.24(-3.12%) |
Mar 21, 2018 | 7.613 | 7.908 | 7.585 | 7.733 | 282,791 | +0.11(+1.42%) |
Mar 20, 2018 | 7.778 | 7.889 | 7.549 | 7.625 | 303,495 | -0.13(-1.72%) |
Mar 19, 2018 | 7.892 | 7.892 | 7.568 | 7.759 | 401,076 | -0.15(-1.85%) |
Mar 16, 2018 | 7.803 | 7.936 | 7.702 | 7.905 | 461,737 | +0.08(+1.06%) |
Mar 15, 2018 | 8.210 | 8.254 | 7.765 | 7.822 | 509,458 | -0.40(-4.86%) |
Mar 14, 2018 | 8.076 | 8.375 | 8.063 | 8.222 | 475,630 | +0.00(+0.00%) |
Mar 13, 2018 | 8.305 | 8.381 | 8.114 | 8.222 | 662,999 | -0.08(-0.92%) |
Mar 12, 2018 | 8.159 | 8.430 | 8.159 | 8.298 | 917,810 | +0.23(+2.83%) |
Mar 09, 2018 | 8.102 | 8.152 | 8.032 | 8.070 | 388,373 | +0.03(+0.32%) |
Mar 08, 2018 | 8.025 | 8.108 | 7.956 | 8.044 | 394,259 | +0.03(+0.40%) |
Mar 07, 2018 | 8.222 | 7.943 | 8.013 | 835,912 | -0.21(-2.55%) | |
Mar 06, 2018 | 8.273 | 8.292 | 8.133 | 8.222 | 389,331 | +0.03(+0.39%) |
Mar 05, 2018 | 7.873 | 8.286 | 7.810 | 8.190 | 1,052,448 | +0.23(+2.87%) |
Mar 02, 2018 | 7.936 | 8.038 | 7.625 | 7.962 | 422,585 | -0.03(-0.40%) |