Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.415 | 8.570 | 8.415 | 8.513 | 15,907 | +0.04(+0.42%) |
May 30, 2018 | 8.393 | 8.502 | 8.393 | 8.478 | 11,194 | +0.05(+0.59%) |
May 29, 2018 | 8.485 | 8.513 | 8.422 | 8.429 | 83,021 | -0.08(-1.00%) |
May 25, 2018 | 8.513 | 8.513 | 8.513 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.506 | 8.542 | 8.464 | 8.513 | 20,591 | -0.02(-0.25%) |
May 23, 2018 | 8.548 | 8.548 | 8.520 | 8.535 | 3,507 | -0.05(-0.63%) |
May 22, 2018 | 8.549 | 8.619 | 8.549 | 8.589 | 24,355 | +0.03(+0.30%) |
May 21, 2018 | 8.520 | 8.573 | 8.493 | 8.563 | 11,351 | +0.04(+0.50%) |
May 18, 2018 | 8.512 | 8.535 | 8.512 | 8.520 | 6,628 | +0.00(+0.04%) |
May 17, 2018 | 8.513 | 8.524 | 8.499 | 8.517 | 6,147 | -0.00(-0.04%) |
May 16, 2018 | 8.528 | 8.542 | 8.492 | 8.520 | 3,629 | +0.00(+0.00%) |
May 15, 2018 | 8.553 | 8.553 | 8.520 | 8.520 | 2,247 | -0.02(-0.25%) |
May 14, 2018 | 8.513 | 8.556 | 8.513 | 8.542 | 23,041 | +0.03(+0.33%) |
May 11, 2018 | 8.535 | 8.556 | 8.513 | 8.513 | 10,849 | -0.01(-0.08%) |
May 10, 2018 | 8.535 | 8.535 | 8.507 | 8.520 | 15,940 | +0.02(+0.25%) |
May 09, 2018 | 8.520 | 8.527 | 8.457 | 8.499 | 18,483 | +0.02(+0.25%) |
May 08, 2018 | 8.500 | 8.513 | 8.478 | 8.478 | 12,554 | -0.01(-0.08%) |
May 07, 2018 | 8.506 | 8.513 | 8.485 | 8.485 | 4,914 | -0.03(-0.33%) |
May 04, 2018 | 8.464 | 8.528 | 8.464 | 8.513 | 10,127 | +0.05(+0.58%) |
May 03, 2018 | 8.549 | 8.549 | 8.457 | 8.464 | 29,134 | -0.01(-0.17%) |
May 02, 2018 | 8.478 | 8.520 | 8.436 | 8.478 | 24,070 | +0.00(+0.01%) |
May 01, 2018 | 8.464 | 8.492 | 8.415 | 8.478 | 36,141 | -0.04(-0.42%) |
Apr 30, 2018 | 8.513 | 8.518 | 8.513 | 8.513 | 2,928 | +0.03(+0.33%) |
Apr 27, 2018 | 8.492 | 8.506 | 8.464 | 8.485 | 5,058 | -0.06(-0.66%) |
Apr 26, 2018 | 8.443 | 8.542 | 8.443 | 8.542 | 11,757 | +0.04(+0.50%) |
Apr 25, 2018 | 8.528 | 8.528 | 8.478 | 8.499 | 4,080 | +0.03(+0.38%) |
Apr 24, 2018 | 8.535 | 8.535 | 8.429 | 8.467 | 21,229 | -0.07(-0.87%) |
Apr 23, 2018 | 8.566 | 8.570 | 8.537 | 8.542 | 7,616 | -0.03(-0.33%) |
Apr 20, 2018 | 8.557 | 8.575 | 8.535 | 8.570 | 41,790 | -0.04(-0.41%) |
Apr 19, 2018 | 8.584 | 8.612 | 8.541 | 8.605 | 9,740 | -0.01(-0.06%) |
Apr 18, 2018 | 8.549 | 8.611 | 8.549 | 8.611 | 34,044 | +0.06(+0.72%) |
Apr 17, 2018 | 8.563 | 8.563 | 8.535 | 8.549 | 12,040 | -0.02(-0.25%) |
Apr 16, 2018 | 8.556 | 8.584 | 8.518 | 8.570 | 18,110 | +0.05(+0.58%) |
Apr 13, 2018 | 8.443 | 8.528 | 8.443 | 8.520 | 12,748 | -0.01(-0.08%) |
Apr 12, 2018 | 8.475 | 8.528 | 8.472 | 8.527 | 13,105 | +0.05(+0.58%) |
Apr 11, 2018 | 8.464 | 8.542 | 8.464 | 8.478 | 8,986 | -0.06(-0.74%) |
Apr 10, 2018 | 8.513 | 8.619 | 8.513 | 8.542 | 8,636 | -0.01(-0.17%) |
Apr 09, 2018 | 8.548 | 8.563 | 8.548 | 8.556 | 2,758 | +0.06(+0.75%) |
Apr 06, 2018 | 8.556 | 8.556 | 8.415 | 8.492 | 9,610 | -0.05(-0.58%) |
Apr 05, 2018 | 8.485 | 8.549 | 8.485 | 8.542 | 8,716 | +0.08(+0.92%) |
Apr 04, 2018 | 8.520 | 8.520 | 8.415 | 8.464 | 27,535 | -0.05(-0.58%) |
Apr 03, 2018 | 8.542 | 8.605 | 8.429 | 8.513 | 35,536 | +0.09(+1.06%) |
Apr 02, 2018 | 8.513 | 8.571 | 8.415 | 8.424 | 15,941 | -0.09(-1.05%) |
Mar 29, 2018 | 8.513 | 8.513 | 8.513 | 0 | +0.06(+0.67%) | |
Mar 28, 2018 | 8.485 | 8.584 | 8.443 | 8.457 | 53,212 | +0.03(+0.31%) |
Mar 27, 2018 | 8.457 | 8.542 | 8.431 | 8.431 | 22,481 | +0.02(+0.20%) |
Mar 26, 2018 | 8.443 | 8.457 | 8.407 | 8.414 | 89,052 | -0.02(-0.18%) |
Mar 23, 2018 | 8.443 | 8.478 | 8.429 | 8.429 | 98,334 | -0.06(-0.75%) |
Mar 22, 2018 | 8.638 | 8.638 | 8.457 | 8.492 | 58,650 | -0.07(-0.83%) |
Mar 21, 2018 | 8.543 | 8.564 | 8.508 | 8.564 | 19,470 | +0.00(+0.00%) |
Mar 20, 2018 | 8.529 | 8.577 | 8.527 | 8.564 | 28,384 | +0.02(+0.28%) |
Mar 19, 2018 | 8.570 | 8.571 | 8.522 | 8.539 | 20,220 | -0.03(-0.36%) |
Mar 16, 2018 | 8.598 | 8.611 | 8.543 | 8.570 | 28,819 | +0.00(+0.00%) |
Mar 15, 2018 | 8.481 | 8.591 | 8.481 | 8.570 | 17,640 | +0.01(+0.08%) |
Mar 14, 2018 | 8.564 | 8.576 | 8.391 | 8.564 | 10,913 | -0.00(-0.01%) |
Mar 13, 2018 | 8.650 | 8.650 | 8.564 | 8.564 | 10,110 | -0.06(-0.64%) |
Mar 12, 2018 | 8.639 | 8.639 | 8.620 | 8.620 | 13,490 | +0.01(+0.09%) |
Mar 09, 2018 | 8.646 | 8.660 | 8.612 | 8.612 | 12,781 | +0.00(+0.00%) |
Mar 08, 2018 | 8.557 | 8.619 | 8.557 | 8.612 | 33,500 | +0.08(+0.97%) |
Mar 07, 2018 | 8.577 | 8.508 | 8.529 | 46,239 | -0.02(-0.24%) | |
Mar 06, 2018 | 8.550 | 8.564 | 8.501 | 8.550 | 35,098 | +0.05(+0.57%) |
Mar 05, 2018 | 8.391 | 8.536 | 8.391 | 8.501 | 33,046 | +0.05(+0.57%) |
Mar 02, 2018 | 8.398 | 8.453 | 8.370 | 8.453 | 9,420 | +0.06(+0.66%) |