Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.926 | 8.037 | 7.861 | 7.963 | 2,777,658 | +0.03(+0.35%) |
May 30, 2018 | 7.861 | 7.981 | 7.797 | 7.935 | 2,931,966 | +0.12(+1.54%) |
May 29, 2018 | 7.732 | 7.917 | 7.732 | 7.815 | 2,688,785 | +0.01(+0.12%) |
May 25, 2018 | 7.806 | 7.806 | 7.806 | 0 | -0.06(-0.71%) | |
May 24, 2018 | 7.612 | 7.889 | 7.575 | 7.861 | 4,816,286 | +0.20(+2.65%) |
May 23, 2018 | 7.483 | 7.667 | 7.409 | 7.658 | 4,107,877 | +0.06(+0.73%) |
May 22, 2018 | 7.640 | 7.658 | 7.529 | 7.603 | 3,821,042 | -0.04(-0.48%) |
May 21, 2018 | 7.520 | 7.658 | 7.473 | 7.640 | 2,644,264 | +0.04(+0.49%) |
May 18, 2018 | 7.584 | 7.658 | 7.492 | 7.603 | 3,054,097 | -0.07(-0.96%) |
May 17, 2018 | 7.824 | 7.824 | 7.575 | 7.677 | 5,642,060 | -0.19(-2.46%) |
May 16, 2018 | 7.972 | 7.981 | 7.806 | 7.871 | 3,875,263 | -0.11(-1.39%) |
May 15, 2018 | 8.000 | 8.028 | 7.898 | 7.981 | 3,846,486 | -0.30(-3.57%) |
May 14, 2018 | 8.342 | 8.374 | 8.222 | 8.277 | 1,704,656 | -0.06(-0.67%) |
May 11, 2018 | 8.369 | 8.471 | 8.323 | 8.333 | 2,592,277 | +0.05(+0.56%) |
May 10, 2018 | 8.277 | 8.351 | 8.212 | 8.286 | 2,411,584 | +0.06(+0.79%) |
May 09, 2018 | 8.231 | 8.383 | 8.185 | 8.222 | 2,974,747 | +0.08(+1.02%) |
May 08, 2018 | 8.083 | 8.180 | 7.981 | 8.139 | 4,293,825 | +0.23(+2.92%) |
May 07, 2018 | 8.185 | 8.203 | 7.852 | 7.908 | 4,519,276 | -0.31(-3.82%) |
May 04, 2018 | 8.148 | 8.249 | 8.074 | 8.222 | 4,577,062 | +0.00(+0.00%) |
May 03, 2018 | 8.563 | 8.582 | 8.203 | 8.222 | 6,308,848 | -0.24(-2.84%) |
May 02, 2018 | 8.443 | 8.665 | 8.406 | 8.462 | 5,497,359 | +0.12(+1.44%) |
May 01, 2018 | 8.305 | 8.369 | 8.212 | 8.342 | 2,633,136 | +0.05(+0.56%) |
Apr 30, 2018 | 8.296 | 8.397 | 8.259 | 8.296 | 3,072,101 | -0.14(-1.64%) |
Apr 27, 2018 | 8.406 | 8.462 | 8.396 | 8.434 | 1,642,161 | +0.05(+0.55%) |
Apr 26, 2018 | 8.462 | 8.480 | 8.333 | 8.388 | 1,858,817 | +0.06(+0.78%) |
Apr 25, 2018 | 8.268 | 8.369 | 8.231 | 8.323 | 2,312,010 | -0.10(-1.21%) |
Apr 24, 2018 | 8.416 | 8.480 | 8.351 | 8.425 | 2,555,288 | +0.06(+0.77%) |
Apr 23, 2018 | 8.360 | 8.425 | 8.249 | 8.360 | 2,264,308 | -0.10(-1.20%) |
Apr 20, 2018 | 8.480 | 8.518 | 8.360 | 8.462 | 2,857,580 | -0.06(-0.65%) |
Apr 19, 2018 | 8.674 | 8.730 | 8.434 | 8.517 | 3,226,999 | +0.06(+0.65%) |
Apr 18, 2018 | 8.508 | 8.720 | 8.425 | 8.462 | 4,525,095 | +0.11(+1.33%) |
Apr 17, 2018 | 8.286 | 8.449 | 8.212 | 8.351 | 3,930,838 | -0.12(-1.42%) |
Apr 16, 2018 | 8.591 | 8.656 | 8.360 | 8.471 | 3,030,952 | -0.18(-2.03%) |
Apr 13, 2018 | 8.619 | 8.730 | 8.591 | 8.647 | 2,649,488 | +0.16(+1.85%) |
Apr 12, 2018 | 8.647 | 8.684 | 8.480 | 8.490 | 3,036,018 | -0.26(-2.96%) |
Apr 11, 2018 | 8.841 | 9.011 | 8.670 | 8.748 | 5,674,999 | +0.23(+2.71%) |
Apr 10, 2018 | 8.600 | 8.628 | 8.517 | 8.517 | 2,550,739 | -0.03(-0.32%) |
Apr 09, 2018 | 8.637 | 8.656 | 8.508 | 8.545 | 1,848,220 | -0.04(-0.43%) |
Apr 06, 2018 | 8.628 | 8.679 | 8.545 | 8.582 | 2,084,088 | +0.03(+0.32%) |
Apr 05, 2018 | 8.457 | 8.573 | 8.434 | 8.554 | 3,336,645 | -0.06(-0.75%) |
Apr 04, 2018 | 8.767 | 8.794 | 8.595 | 8.619 | 2,400,454 | -0.15(-1.69%) |
Apr 03, 2018 | 8.868 | 8.910 | 8.739 | 8.767 | 2,386,275 | -0.24(-2.67%) |
Apr 02, 2018 | 8.915 | 9.108 | 8.831 | 9.007 | 2,382,546 | +0.24(+2.74%) |
Mar 29, 2018 | 8.767 | 8.767 | 8.767 | 0 | +0.06(+0.74%) | |
Mar 28, 2018 | 8.841 | 8.878 | 8.665 | 8.702 | 2,900,822 | -0.27(-2.99%) |
Mar 27, 2018 | 8.804 | 9.127 | 8.767 | 8.970 | 4,000,085 | -0.13(-1.42%) |
Mar 26, 2018 | 8.868 | 9.145 | 8.831 | 9.099 | 3,909,907 | +0.18(+2.07%) |
Mar 23, 2018 | 8.822 | 9.072 | 8.767 | 8.915 | 5,822,789 | +0.50(+5.93%) |
Mar 22, 2018 | 8.406 | 8.557 | 8.397 | 8.416 | 2,142,274 | -0.06(-0.68%) |
Mar 21, 2018 | 8.262 | 8.528 | 8.161 | 8.473 | 4,206,119 | +0.28(+3.36%) |
Mar 20, 2018 | 8.234 | 8.289 | 8.152 | 8.198 | 2,259,986 | -0.10(-1.22%) |
Mar 19, 2018 | 8.262 | 8.363 | 8.152 | 8.299 | 2,715,884 | +0.06(+0.78%) |
Mar 16, 2018 | 8.510 | 8.510 | 8.234 | 8.234 | 7,170,538 | -0.14(-1.64%) |
Mar 15, 2018 | 8.464 | 8.518 | 8.317 | 8.372 | 3,254,646 | -0.19(-2.25%) |
Mar 14, 2018 | 8.611 | 8.661 | 8.519 | 8.565 | 2,703,907 | -0.04(-0.43%) |
Mar 13, 2018 | 8.785 | 8.798 | 8.560 | 8.601 | 3,856,449 | -0.24(-2.70%) |
Mar 12, 2018 | 8.813 | 8.854 | 8.721 | 8.840 | 3,860,776 | -0.06(-0.62%) |
Mar 09, 2018 | 8.904 | 9.051 | 8.877 | 8.895 | 1,550,440 | -0.04(-0.41%) |
Mar 08, 2018 | 8.858 | 8.987 | 8.780 | 8.932 | 2,165,387 | +0.12(+1.35%) |
Mar 07, 2018 | 8.739 | 8.813 | 2,525,543 | -0.15(-1.64%) | ||
Mar 06, 2018 | 8.923 | 9.120 | 8.909 | 8.959 | 3,037,909 | +0.31(+3.61%) |
Mar 05, 2018 | 8.556 | 8.684 | 8.556 | 8.647 | 2,262,496 | +0.06(+0.64%) |
Mar 02, 2018 | 8.647 | 8.684 | 8.487 | 8.592 | 3,112,661 | -0.02(-0.21%) |