Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.836 | 8.900 | 8.616 | 8.760 | 81,076,024 | +0.00(+0.00%) |
May 30, 2018 | 8.745 | 8.806 | 8.699 | 8.760 | 33,692,148 | +0.08(+0.96%) |
May 29, 2018 | 8.798 | 8.813 | 8.616 | 8.677 | 41,293,500 | -0.05(-0.61%) |
May 25, 2018 | 8.730 | 8.730 | 8.730 | 0 | -0.08(-0.95%) | |
May 24, 2018 | 8.684 | 8.836 | 8.677 | 8.813 | 45,984,092 | +0.14(+1.57%) |
May 23, 2018 | 8.722 | 8.760 | 8.593 | 8.677 | 31,107,614 | -0.06(-0.69%) |
May 22, 2018 | 8.783 | 8.824 | 8.730 | 8.737 | 29,481,936 | +0.01(+0.09%) |
May 21, 2018 | 8.661 | 8.760 | 8.639 | 8.730 | 40,887,204 | +0.14(+1.59%) |
May 18, 2018 | 8.677 | 8.699 | 8.570 | 8.593 | 31,503,640 | -0.10(-1.13%) |
May 17, 2018 | 8.646 | 8.707 | 8.631 | 8.692 | 27,343,318 | +0.05(+0.53%) |
May 16, 2018 | 8.502 | 8.646 | 8.495 | 8.646 | 38,198,740 | +0.14(+1.60%) |
May 15, 2018 | 8.419 | 8.532 | 8.388 | 8.510 | 35,531,800 | +0.03(+0.36%) |
May 14, 2018 | 8.517 | 8.563 | 8.472 | 8.479 | 36,773,276 | -0.01(-0.09%) |
May 11, 2018 | 8.510 | 8.529 | 8.464 | 8.487 | 26,155,772 | -0.02(-0.18%) |
May 10, 2018 | 8.373 | 8.532 | 8.358 | 8.502 | 42,217,204 | +0.11(+1.36%) |
May 09, 2018 | 8.502 | 8.555 | 8.358 | 8.388 | 57,648,644 | -0.16(-1.86%) |
May 08, 2018 | 8.586 | 8.623 | 8.521 | 8.548 | 33,950,284 | -0.05(-0.62%) |
May 07, 2018 | 8.616 | 8.677 | 8.578 | 8.601 | 36,305,844 | -0.02(-0.18%) |
May 04, 2018 | 8.464 | 8.654 | 8.411 | 8.616 | 42,248,984 | +0.12(+1.43%) |
May 03, 2018 | 8.472 | 8.502 | 8.320 | 8.495 | 51,283,452 | -0.01(-0.09%) |
May 02, 2018 | 8.540 | 8.544 | 8.434 | 8.502 | 55,240,064 | -0.04(-0.44%) |
May 01, 2018 | 8.532 | 8.608 | 8.419 | 8.540 | 80,994,616 | +0.02(+0.18%) |
Apr 30, 2018 | 8.745 | 8.893 | 8.510 | 8.525 | 87,136,272 | -0.19(-2.18%) |
Apr 27, 2018 | 8.646 | 8.768 | 8.631 | 8.715 | 44,005,840 | +0.05(+0.52%) |
Apr 26, 2018 | 8.661 | 8.745 | 8.563 | 8.669 | 106,352,808 | +0.24(+2.88%) |
Apr 25, 2018 | 8.313 | 8.464 | 8.244 | 8.426 | 53,145,980 | +0.11(+1.37%) |
Apr 24, 2018 | 8.381 | 8.472 | 8.290 | 8.313 | 52,237,876 | -0.06(-0.72%) |
Apr 23, 2018 | 8.222 | 8.373 | 8.214 | 8.373 | 42,087,240 | +0.17(+2.03%) |
Apr 20, 2018 | 8.350 | 8.366 | 8.176 | 8.206 | 59,239,780 | -0.11(-1.28%) |
Apr 19, 2018 | 8.479 | 8.532 | 8.229 | 8.313 | 64,790,680 | -0.17(-1.97%) |
Apr 18, 2018 | 8.517 | 8.592 | 8.457 | 8.479 | 61,746,140 | -0.04(-0.44%) |
Apr 17, 2018 | 8.554 | 8.569 | 8.457 | 8.517 | 41,292,784 | +0.00(+0.00%) |
Apr 16, 2018 | 8.502 | 8.569 | 8.434 | 8.517 | 43,830,056 | +0.07(+0.89%) |
Apr 13, 2018 | 8.494 | 8.524 | 8.405 | 8.442 | 46,230,192 | -0.02(-0.27%) |
Apr 12, 2018 | 8.607 | 8.637 | 8.420 | 8.464 | 62,972,852 | -0.09(-1.05%) |
Apr 11, 2018 | 8.517 | 8.599 | 8.457 | 8.554 | 44,065,784 | -0.01(-0.17%) |
Apr 10, 2018 | 8.562 | 8.644 | 8.539 | 8.569 | 58,785,512 | +0.15(+1.78%) |
Apr 09, 2018 | 8.420 | 8.517 | 8.382 | 8.420 | 48,716,296 | +0.05(+0.63%) |
Apr 06, 2018 | 8.442 | 8.494 | 8.285 | 8.367 | 42,651,772 | -0.13(-1.50%) |
Apr 05, 2018 | 8.487 | 8.517 | 8.405 | 8.494 | 38,303,932 | +0.01(+0.18%) |
Apr 04, 2018 | 8.135 | 8.502 | 8.083 | 8.479 | 59,898,144 | +0.13(+1.61%) |
Apr 03, 2018 | 8.240 | 8.367 | 8.158 | 8.345 | 56,816,036 | +0.22(+2.67%) |
Apr 02, 2018 | 8.277 | 8.300 | 8.008 | 8.128 | 58,252,480 | -0.16(-1.99%) |
Mar 29, 2018 | 8.292 | 8.292 | 8.292 | 0 | +0.16(+2.03%) | |
Mar 28, 2018 | 8.105 | 8.195 | 8.030 | 8.128 | 56,471,848 | +0.02(+0.28%) |
Mar 27, 2018 | 8.120 | 8.173 | 8.023 | 8.105 | 54,352,068 | +0.00(+0.00%) |
Mar 26, 2018 | 8.038 | 8.135 | 7.993 | 8.105 | 69,916,224 | +0.20(+2.56%) |
Mar 23, 2018 | 8.075 | 8.120 | 7.866 | 7.903 | 53,381,536 | -0.14(-1.77%) |
Mar 22, 2018 | 8.232 | 8.277 | 8.030 | 8.045 | 68,508,168 | -0.26(-3.15%) |
Mar 21, 2018 | 8.232 | 8.371 | 8.180 | 8.307 | 51,506,176 | +0.08(+1.00%) |
Mar 20, 2018 | 8.270 | 8.326 | 8.210 | 8.225 | 60,945,708 | -0.01(-0.18%) |
Mar 19, 2018 | 8.345 | 8.360 | 8.135 | 8.240 | 84,342,432 | -0.10(-1.26%) |
Mar 16, 2018 | 8.322 | 8.397 | 8.277 | 8.345 | 107,808,616 | +0.06(+0.72%) |
Mar 15, 2018 | 8.270 | 8.420 | 8.195 | 8.285 | 63,661,608 | +0.04(+0.45%) |
Mar 14, 2018 | 8.420 | 8.562 | 8.240 | 8.247 | 122,895,112 | +0.18(+2.23%) |
Mar 13, 2018 | 8.113 | 8.217 | 8.030 | 8.068 | 59,384,228 | -0.02(-0.28%) |
Mar 12, 2018 | 8.000 | 8.120 | 7.993 | 8.090 | 45,146,928 | +0.06(+0.75%) |
Mar 09, 2018 | 7.956 | 8.027 | 7.913 | 8.030 | 35,655,120 | +0.09(+1.13%) |
Mar 08, 2018 | 7.970 | 7.993 | 7.843 | 7.941 | 35,992,680 | -0.01(-0.19%) |
Mar 07, 2018 | 7.963 | 7.956 | 39,985,944 | +0.00(+0.00%) | ||
Mar 06, 2018 | 7.970 | 7.993 | 7.836 | 7.956 | 40,916,200 | +0.04(+0.47%) |
Mar 05, 2018 | 7.716 | 7.956 | 7.709 | 7.918 | 58,806,532 | +0.13(+1.73%) |
Mar 02, 2018 | 7.664 | 7.798 | 7.589 | 7.783 | 80,828,000 | +0.08(+1.07%) |