Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.140 | 8.170 | 8.050 | 8.060 | 1,855,954 | -0.06(-0.74%) |
May 30, 2018 | 8.190 | 8.320 | 8.120 | 8.120 | 1,635,868 | -0.02(-0.25%) |
May 29, 2018 | 8.070 | 8.240 | 8.070 | 8.140 | 3,029,700 | -0.07(-0.85%) |
May 25, 2018 | 8.210 | 8.210 | 8.210 | 0 | -0.18(-2.15%) | |
May 24, 2018 | 8.310 | 8.410 | 8.310 | 8.390 | 2,770,997 | +0.09(+1.08%) |
May 23, 2018 | 8.290 | 8.400 | 8.278 | 8.300 | 1,656,906 | -0.03(-0.36%) |
May 22, 2018 | 8.420 | 8.500 | 8.320 | 8.330 | 2,868,382 | -0.03(-0.36%) |
May 21, 2018 | 8.380 | 8.390 | 8.230 | 8.360 | 1,850,496 | -0.02(-0.24%) |
May 18, 2018 | 8.260 | 8.410 | 8.260 | 8.380 | 2,173,473 | +0.12(+1.45%) |
May 17, 2018 | 8.050 | 8.270 | 8.035 | 8.260 | 2,296,756 | +0.21(+2.61%) |
May 16, 2018 | 7.970 | 8.080 | 7.960 | 8.050 | 2,217,517 | +0.06(+0.75%) |
May 15, 2018 | 7.960 | 8.005 | 7.840 | 7.990 | 2,460,366 | -0.18(-2.20%) |
May 14, 2018 | 8.450 | 8.480 | 8.120 | 8.170 | 1,892,192 | -0.27(-3.20%) |
May 11, 2018 | 8.380 | 8.580 | 8.360 | 8.440 | 4,036,624 | +0.09(+1.08%) |
May 10, 2018 | 8.010 | 8.390 | 7.930 | 8.350 | 2,635,862 | +0.44(+5.56%) |
May 09, 2018 | 8.170 | 8.255 | 7.860 | 7.910 | 2,880,411 | -0.28(-3.42%) |
May 08, 2018 | 8.140 | 8.240 | 8.055 | 8.190 | 1,869,378 | +0.05(+0.61%) |
May 07, 2018 | 8.010 | 8.150 | 8.010 | 8.140 | 3,281,200 | +0.11(+1.37%) |
May 04, 2018 | 7.900 | 8.080 | 7.890 | 8.030 | 1,514,601 | +0.08(+1.01%) |
May 03, 2018 | 8.160 | 8.170 | 7.900 | 7.950 | 1,974,297 | -0.02(-0.25%) |
May 02, 2018 | 7.800 | 8.110 | 7.790 | 7.970 | 3,251,425 | +0.19(+2.44%) |
May 01, 2018 | 7.570 | 7.799 | 7.490 | 7.780 | 2,604,495 | +0.21(+2.77%) |
Apr 30, 2018 | 7.750 | 7.820 | 7.560 | 7.570 | 4,064,574 | -0.31(-3.93%) |
Apr 27, 2018 | 8.010 | 8.030 | 7.790 | 7.880 | 4,003,387 | -0.25(-3.08%) |
Apr 26, 2018 | 8.450 | 8.810 | 8.115 | 8.130 | 3,234,426 | -0.28(-3.33%) |
Apr 25, 2018 | 8.230 | 8.530 | 8.210 | 8.410 | 1,828,727 | +0.04(+0.48%) |
Apr 24, 2018 | 8.330 | 8.390 | 8.260 | 8.370 | 1,893,286 | +0.11(+1.33%) |
Apr 23, 2018 | 8.570 | 8.600 | 8.230 | 8.260 | 3,622,554 | -0.49(-5.60%) |
Apr 20, 2018 | 8.760 | 8.800 | 8.570 | 8.750 | 2,213,181 | -0.06(-0.68%) |
Apr 19, 2018 | 8.680 | 8.890 | 8.660 | 8.810 | 2,529,852 | +0.22(+2.56%) |
Apr 18, 2018 | 8.660 | 8.830 | 8.580 | 8.590 | 2,799,371 | +0.08(+0.94%) |
Apr 17, 2018 | 8.410 | 8.525 | 8.350 | 8.510 | 2,209,794 | +0.11(+1.31%) |
Apr 16, 2018 | 8.680 | 8.750 | 8.390 | 8.400 | 2,715,839 | -0.24(-2.78%) |
Apr 13, 2018 | 8.410 | 8.710 | 8.410 | 8.640 | 2,579,574 | +0.23(+2.73%) |
Apr 12, 2018 | 8.280 | 8.470 | 8.110 | 8.410 | 2,415,612 | +0.08(+0.96%) |
Apr 11, 2018 | 8.090 | 8.505 | 8.050 | 8.330 | 5,140,080 | +0.34(+4.26%) |
Apr 10, 2018 | 7.870 | 8.100 | 7.790 | 7.990 | 2,340,416 | +0.19(+2.44%) |
Apr 09, 2018 | 8.060 | 8.070 | 7.680 | 7.800 | 3,251,600 | -0.27(-3.35%) |
Apr 06, 2018 | 8.280 | 8.330 | 8.030 | 8.070 | 3,139,559 | -0.22(-2.65%) |
Apr 05, 2018 | 8.010 | 8.300 | 8.000 | 8.290 | 2,612,705 | +0.21(+2.60%) |
Apr 04, 2018 | 8.060 | 8.160 | 7.980 | 8.080 | 2,550,035 | +0.18(+2.28%) |
Apr 03, 2018 | 7.930 | 7.980 | 7.720 | 7.900 | 2,356,389 | -0.07(-0.88%) |
Apr 02, 2018 | 8.100 | 8.155 | 7.960 | 7.970 | 3,365,262 | -0.03(-0.38%) |
Mar 29, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.29(+3.76%) | |
Mar 28, 2018 | 7.750 | 7.850 | 7.665 | 7.710 | 2,859,226 | -0.10(-1.28%) |
Mar 27, 2018 | 7.880 | 7.890 | 7.690 | 7.810 | 2,653,642 | -0.13(-1.64%) |
Mar 26, 2018 | 8.200 | 8.240 | 7.915 | 7.940 | 2,518,676 | -0.14(-1.73%) |
Mar 23, 2018 | 8.000 | 8.229 | 7.820 | 8.080 | 5,089,256 | +0.23(+2.93%) |
Mar 22, 2018 | 7.710 | 7.990 | 7.660 | 7.850 | 2,599,675 | +0.07(+0.90%) |
Mar 21, 2018 | 7.460 | 7.840 | 7.450 | 7.780 | 4,419,501 | +0.39(+5.28%) |
Mar 20, 2018 | 7.810 | 7.840 | 7.320 | 7.390 | 4,153,673 | -0.43(-5.50%) |
Mar 19, 2018 | 8.070 | 8.090 | 7.670 | 7.820 | 4,609,842 | -0.33(-4.05%) |
Mar 16, 2018 | 8.260 | 8.320 | 7.995 | 8.150 | 7,697,239 | -0.12(-1.45%) |
Mar 15, 2018 | 8.290 | 8.365 | 8.145 | 8.270 | 2,377,730 | -0.08(-0.96%) |
Mar 14, 2018 | 8.450 | 8.480 | 8.310 | 8.350 | 3,547,448 | -0.07(-0.83%) |
Mar 13, 2018 | 8.270 | 8.450 | 8.180 | 8.420 | 2,930,327 | +0.19(+2.31%) |
Mar 12, 2018 | 8.160 | 8.240 | 7.980 | 8.230 | 2,859,618 | +0.05(+0.61%) |
Mar 09, 2018 | 7.980 | 8.290 | 7.980 | 8.180 | 4,359,087 | +0.15(+1.87%) |
Mar 08, 2018 | 7.740 | 8.040 | 7.620 | 8.030 | 2,260,897 | +0.27(+3.48%) |
Mar 07, 2018 | 7.960 | 7.702 | 7.760 | 2,431,759 | -0.10(-1.27%) | |
Mar 06, 2018 | 7.960 | 8.165 | 7.850 | 7.860 | 4,328,113 | +0.02(+0.26%) |
Mar 05, 2018 | 7.830 | 7.870 | 7.705 | 7.840 | 2,706,377 | -0.01(-0.13%) |
Mar 02, 2018 | 7.640 | 8.045 | 7.620 | 7.850 | 3,380,174 | +0.24(+3.15%) |