Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.258 | 8.417 | 8.258 | 8.379 | 366,729 | +0.24(+2.89%) |
May 30, 2018 | 7.972 | 8.188 | 7.883 | 8.144 | 495,486 | +0.24(+2.97%) |
May 29, 2018 | 7.801 | 8.029 | 7.762 | 7.908 | 471,263 | -0.05(-0.64%) |
May 25, 2018 | 7.959 | 7.959 | 7.959 | 0 | -0.25(-3.02%) | |
May 24, 2018 | 8.417 | 8.417 | 8.131 | 8.207 | 473,521 | -0.22(-2.64%) |
May 23, 2018 | 8.531 | 8.531 | 8.318 | 8.429 | 301,901 | -0.10(-1.19%) |
May 22, 2018 | 8.575 | 8.690 | 8.391 | 8.531 | 425,015 | -0.10(-1.18%) |
May 21, 2018 | 8.493 | 8.823 | 8.493 | 8.633 | 552,218 | +0.22(+2.64%) |
May 18, 2018 | 8.385 | 8.493 | 8.264 | 8.410 | 253,770 | +0.02(+0.23%) |
May 17, 2018 | 8.410 | 8.556 | 8.220 | 8.391 | 521,946 | -0.08(-0.90%) |
May 16, 2018 | 8.734 | 8.734 | 8.207 | 8.467 | 1,088,269 | -0.16(-1.84%) |
May 15, 2018 | 8.455 | 9.052 | 8.398 | 8.626 | 1,355,318 | +0.16(+1.88%) |
May 14, 2018 | 8.518 | 8.582 | 8.372 | 8.467 | 477,970 | -0.04(-0.52%) |
May 11, 2018 | 8.366 | 8.531 | 8.353 | 8.512 | 191,596 | +0.11(+1.28%) |
May 10, 2018 | 8.448 | 8.556 | 8.359 | 8.404 | 275,736 | -0.06(-0.68%) |
May 09, 2018 | 8.252 | 8.499 | 8.207 | 8.461 | 466,189 | +0.22(+2.70%) |
May 08, 2018 | 8.220 | 8.379 | 8.137 | 8.239 | 297,704 | +0.06(+0.70%) |
May 07, 2018 | 8.010 | 8.229 | 7.966 | 8.182 | 432,107 | +0.15(+1.90%) |
May 04, 2018 | 7.940 | 8.118 | 7.864 | 8.029 | 222,853 | +0.10(+1.20%) |
May 03, 2018 | 7.921 | 8.036 | 7.851 | 7.934 | 207,562 | +0.02(+0.24%) |
May 02, 2018 | 7.750 | 8.036 | 7.750 | 7.915 | 335,858 | +0.19(+2.47%) |
May 01, 2018 | 7.686 | 7.762 | 7.597 | 7.724 | 222,926 | +0.04(+0.50%) |
Apr 30, 2018 | 7.642 | 7.756 | 7.407 | 7.686 | 201,012 | +0.04(+0.58%) |
Apr 27, 2018 | 7.712 | 7.788 | 7.515 | 7.642 | 297,237 | -0.09(-1.15%) |
Apr 26, 2018 | 7.775 | 7.883 | 7.680 | 7.731 | 326,433 | -0.04(-0.49%) |
Apr 25, 2018 | 7.801 | 7.928 | 7.743 | 7.769 | 313,886 | -0.04(-0.49%) |
Apr 24, 2018 | 8.099 | 8.219 | 7.718 | 7.807 | 530,093 | -0.27(-3.38%) |
Apr 23, 2018 | 7.928 | 8.194 | 7.858 | 8.080 | 886,134 | +0.41(+5.39%) |
Apr 20, 2018 | 7.426 | 7.718 | 7.324 | 7.667 | 580,967 | +0.24(+3.25%) |
Apr 19, 2018 | 7.527 | 7.845 | 7.330 | 7.426 | 724,475 | -0.06(-0.85%) |
Apr 18, 2018 | 7.305 | 7.731 | 7.305 | 7.489 | 553,983 | +0.26(+3.60%) |
Apr 17, 2018 | 7.273 | 7.292 | 7.153 | 7.229 | 581,364 | -0.01(-0.09%) |
Apr 16, 2018 | 7.197 | 7.356 | 7.022 | 7.235 | 363,833 | +0.07(+0.98%) |
Apr 13, 2018 | 7.095 | 7.229 | 7.006 | 7.165 | 422,839 | +0.07(+0.98%) |
Apr 12, 2018 | 7.057 | 7.203 | 7.019 | 7.095 | 308,529 | +0.12(+1.73%) |
Apr 11, 2018 | 7.051 | 7.191 | 6.911 | 6.975 | 339,055 | -0.13(-1.88%) |
Apr 10, 2018 | 6.860 | 7.203 | 6.860 | 7.108 | 689,267 | +0.43(+6.47%) |
Apr 09, 2018 | 6.873 | 7.013 | 6.670 | 6.676 | 533,146 | -0.20(-2.87%) |
Apr 06, 2018 | 7.159 | 7.242 | 6.752 | 6.873 | 367,842 | -0.37(-5.09%) |
Apr 05, 2018 | 6.981 | 7.330 | 6.981 | 7.242 | 317,650 | +0.35(+5.07%) |
Apr 04, 2018 | 6.962 | 6.962 | 6.683 | 6.892 | 693,264 | -0.19(-2.69%) |
Apr 03, 2018 | 7.356 | 7.369 | 6.994 | 7.083 | 483,742 | -0.21(-2.87%) |
Apr 02, 2018 | 7.324 | 7.445 | 7.273 | 7.292 | 251,558 | -0.10(-1.29%) |
Mar 29, 2018 | 7.388 | 7.388 | 7.388 | 0 | +0.24(+3.29%) | |
Mar 28, 2018 | 7.451 | 7.553 | 7.090 | 7.153 | 498,199 | -0.31(-4.17%) |
Mar 27, 2018 | 7.705 | 7.781 | 7.381 | 7.464 | 328,010 | -0.19(-2.49%) |
Mar 26, 2018 | 7.426 | 7.693 | 7.159 | 7.654 | 540,398 | +0.34(+4.60%) |
Mar 23, 2018 | 7.489 | 7.813 | 7.305 | 7.318 | 988,180 | -0.18(-2.37%) |
Mar 22, 2018 | 7.743 | 7.743 | 7.451 | 7.496 | 345,992 | -0.24(-3.12%) |
Mar 21, 2018 | 7.616 | 7.912 | 7.589 | 7.737 | 282,658 | +0.11(+1.42%) |
Mar 20, 2018 | 7.781 | 7.893 | 7.553 | 7.629 | 303,351 | -0.13(-1.72%) |
Mar 19, 2018 | 7.896 | 7.896 | 7.572 | 7.762 | 400,886 | -0.15(-1.85%) |
Mar 16, 2018 | 7.807 | 7.940 | 7.705 | 7.908 | 461,519 | +0.08(+1.06%) |
Mar 15, 2018 | 8.213 | 8.258 | 7.769 | 7.826 | 509,217 | -0.40(-4.86%) |
Mar 14, 2018 | 8.080 | 8.379 | 8.067 | 8.226 | 475,405 | +0.00(+0.00%) |
Mar 13, 2018 | 8.309 | 8.385 | 8.118 | 8.226 | 662,685 | -0.08(-0.92%) |
Mar 12, 2018 | 8.163 | 8.434 | 8.163 | 8.302 | 917,377 | +0.23(+2.83%) |
Mar 09, 2018 | 8.105 | 8.156 | 8.036 | 8.074 | 388,190 | +0.03(+0.32%) |
Mar 08, 2018 | 8.029 | 8.112 | 7.959 | 8.048 | 394,073 | +0.03(+0.40%) |
Mar 07, 2018 | 8.226 | 7.947 | 8.016 | 835,517 | -0.21(-2.55%) | |
Mar 06, 2018 | 8.277 | 8.296 | 8.137 | 8.226 | 389,147 | +0.03(+0.39%) |
Mar 05, 2018 | 7.877 | 8.290 | 7.813 | 8.194 | 1,051,951 | +0.23(+2.87%) |
Mar 02, 2018 | 7.940 | 8.042 | 7.629 | 7.966 | 422,386 | -0.03(-0.40%) |