Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.380 | 8.440 | 8.347 | 8.431 | 159,068 | +0.04(+0.50%) |
May 30, 2018 | 8.347 | 8.389 | 8.329 | 8.389 | 93,598 | +0.06(+0.72%) |
May 29, 2018 | 8.366 | 8.398 | 8.319 | 8.329 | 102,460 | -0.06(-0.66%) |
May 25, 2018 | 8.384 | 8.384 | 8.384 | 0 | +0.09(+1.06%) | |
May 24, 2018 | 8.347 | 8.347 | 8.268 | 8.296 | 62,634 | -0.05(-0.61%) |
May 23, 2018 | 8.333 | 8.389 | 8.278 | 8.347 | 202,581 | +0.01(+0.11%) |
May 22, 2018 | 8.403 | 8.403 | 8.250 | 8.338 | 107,702 | -0.01(-0.11%) |
May 21, 2018 | 8.398 | 8.403 | 8.319 | 8.347 | 173,421 | -0.02(-0.28%) |
May 18, 2018 | 8.255 | 8.370 | 8.245 | 8.370 | 123,159 | +0.16(+1.92%) |
May 17, 2018 | 8.171 | 8.273 | 8.153 | 8.213 | 90,397 | +0.01(+0.11%) |
May 16, 2018 | 8.241 | 8.241 | 8.180 | 8.204 | 82,046 | -0.05(-0.56%) |
May 15, 2018 | 8.213 | 8.250 | 8.162 | 8.250 | 203,263 | +0.02(+0.23%) |
May 14, 2018 | 8.268 | 8.268 | 8.185 | 8.231 | 140,570 | -0.01(-0.17%) |
May 11, 2018 | 8.315 | 8.315 | 8.185 | 8.245 | 92,849 | -0.03(-0.39%) |
May 10, 2018 | 8.306 | 8.329 | 8.245 | 8.278 | 80,720 | -0.00(-0.06%) |
May 09, 2018 | 8.236 | 8.324 | 8.199 | 8.282 | 172,429 | +0.08(+1.02%) |
May 08, 2018 | 8.278 | 8.296 | 8.185 | 8.199 | 168,711 | -0.11(-1.28%) |
May 07, 2018 | 8.176 | 8.329 | 8.120 | 8.306 | 130,379 | +0.14(+1.76%) |
May 04, 2018 | 8.134 | 8.219 | 8.016 | 8.162 | 136,070 | -0.04(-0.51%) |
May 03, 2018 | 8.162 | 8.259 | 8.125 | 8.204 | 131,201 | +0.04(+0.45%) |
May 02, 2018 | 8.306 | 8.315 | 8.148 | 8.166 | 130,879 | -0.13(-1.51%) |
May 01, 2018 | 8.310 | 8.319 | 8.259 | 8.292 | 65,864 | -0.00(-0.06%) |
Apr 30, 2018 | 8.347 | 8.375 | 8.269 | 8.296 | 158,039 | -0.04(-0.50%) |
Apr 27, 2018 | 8.324 | 8.347 | 8.259 | 8.338 | 52,658 | +0.03(+0.39%) |
Apr 26, 2018 | 8.301 | 8.324 | 8.231 | 8.306 | 102,881 | +0.00(+0.00%) |
Apr 25, 2018 | 8.282 | 8.306 | 8.217 | 8.306 | 74,250 | +0.01(+0.11%) |
Apr 24, 2018 | 8.301 | 8.319 | 8.239 | 8.296 | 264,866 | +0.03(+0.39%) |
Apr 23, 2018 | 8.306 | 8.306 | 8.238 | 8.264 | 70,319 | +0.01(+0.17%) |
Apr 20, 2018 | 8.287 | 8.306 | 8.217 | 8.250 | 110,085 | -0.01(-0.11%) |
Apr 19, 2018 | 8.282 | 8.282 | 8.190 | 8.259 | 147,197 | -0.01(-0.11%) |
Apr 18, 2018 | 8.255 | 8.301 | 8.180 | 8.268 | 245,457 | +0.04(+0.45%) |
Apr 17, 2018 | 8.227 | 8.231 | 8.139 | 8.231 | 135,444 | +0.04(+0.51%) |
Apr 16, 2018 | 8.213 | 8.255 | 8.134 | 8.190 | 81,479 | +0.03(+0.34%) |
Apr 13, 2018 | 8.199 | 8.281 | 8.134 | 8.162 | 92,170 | -0.03(-0.34%) |
Apr 12, 2018 | 8.241 | 8.300 | 8.171 | 8.190 | 99,336 | -0.03(-0.39%) |
Apr 11, 2018 | 8.213 | 8.259 | 8.162 | 8.222 | 153,668 | -0.10(-1.17%) |
Apr 10, 2018 | 8.287 | 8.366 | 8.259 | 8.319 | 147,872 | +0.12(+1.41%) |
Apr 09, 2018 | 8.250 | 8.329 | 8.180 | 8.204 | 103,894 | -0.02(-0.28%) |
Apr 06, 2018 | 8.343 | 8.412 | 8.176 | 8.227 | 121,713 | -0.15(-1.83%) |
Apr 05, 2018 | 8.347 | 8.394 | 8.236 | 8.380 | 209,844 | +0.06(+0.72%) |
Apr 04, 2018 | 8.194 | 8.361 | 8.194 | 8.319 | 72,967 | +0.05(+0.56%) |
Apr 03, 2018 | 8.296 | 8.370 | 8.217 | 8.273 | 132,158 | +0.01(+0.17%) |
Apr 02, 2018 | 8.273 | 8.303 | 8.148 | 8.259 | 111,972 | -0.04(-0.50%) |
Mar 29, 2018 | 8.301 | 8.301 | 8.301 | 0 | +0.21(+2.58%) | |
Mar 28, 2018 | 8.069 | 8.204 | 7.976 | 8.092 | 620,701 | +0.23(+2.89%) |
Mar 27, 2018 | 8.165 | 8.165 | 7.829 | 7.865 | 448,058 | -0.27(-3.35%) |
Mar 26, 2018 | 8.115 | 8.214 | 8.069 | 8.137 | 116,173 | +0.12(+1.53%) |
Mar 23, 2018 | 8.214 | 8.214 | 8.006 | 8.015 | 276,272 | -0.18(-2.21%) |
Mar 22, 2018 | 8.078 | 8.257 | 7.954 | 8.196 | 302,368 | +0.05(+0.61%) |
Mar 21, 2018 | 8.155 | 8.205 | 8.056 | 8.146 | 135,489 | +0.02(+0.22%) |
Mar 20, 2018 | 8.165 | 8.201 | 8.060 | 8.128 | 235,795 | -0.04(-0.44%) |
Mar 19, 2018 | 8.169 | 8.224 | 8.013 | 8.165 | 208,709 | -0.03(-0.39%) |
Mar 16, 2018 | 8.056 | 8.255 | 8.012 | 8.196 | 1,059,489 | +0.19(+2.32%) |
Mar 15, 2018 | 8.037 | 8.056 | 7.783 | 8.010 | 290,703 | +0.01(+0.17%) |
Mar 14, 2018 | 8.069 | 8.115 | 7.965 | 7.997 | 144,014 | -0.06(-0.73%) |
Mar 13, 2018 | 8.115 | 8.115 | 7.965 | 8.056 | 226,669 | -0.02(-0.22%) |
Mar 12, 2018 | 8.115 | 8.151 | 7.965 | 8.074 | 106,628 | -0.02(-0.28%) |
Mar 09, 2018 | 8.087 | 8.137 | 8.051 | 8.096 | 154,621 | +0.06(+0.73%) |
Mar 08, 2018 | 7.956 | 8.042 | 7.924 | 8.037 | 130,956 | +0.11(+1.37%) |
Mar 07, 2018 | 7.938 | 8.033 | 7.811 | 7.929 | 221,433 | -0.01(-0.17%) |
Mar 06, 2018 | 7.906 | 8.037 | 7.815 | 7.942 | 367,843 | +0.06(+0.81%) |
Mar 05, 2018 | 7.815 | 7.906 | 7.693 | 7.879 | 596,722 | +0.15(+1.94%) |
Mar 02, 2018 | 7.774 | 7.935 | 7.693 | 7.729 | 759,595 | -0.04(-0.53%) |