Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.998 | 8.026 | 7.859 | 7.914 | 1,573,064 | -0.08(-1.04%) |
May 30, 2018 | 7.887 | 8.026 | 7.887 | 7.998 | 1,537,308 | +0.14(+1.77%) |
May 29, 2018 | 7.831 | 7.942 | 7.831 | 7.859 | 989,004 | +0.00(+0.00%) |
May 25, 2018 | 7.859 | 7.859 | 7.859 | 0 | -0.08(-1.05%) | |
May 24, 2018 | 7.970 | 7.970 | 7.914 | 7.942 | 1,258,807 | -0.06(-0.69%) |
May 23, 2018 | 7.942 | 7.998 | 7.887 | 7.998 | 1,166,058 | +0.06(+0.70%) |
May 22, 2018 | 8.026 | 8.081 | 7.942 | 7.942 | 1,472,468 | -0.08(-1.04%) |
May 21, 2018 | 8.026 | 8.053 | 7.970 | 8.026 | 1,122,721 | +0.03(+0.35%) |
May 18, 2018 | 8.053 | 8.053 | 7.970 | 7.998 | 1,307,597 | -0.06(-0.69%) |
May 17, 2018 | 8.026 | 8.081 | 7.998 | 8.053 | 1,687,343 | +0.06(+0.69%) |
May 16, 2018 | 8.026 | 8.081 | 7.970 | 7.998 | 1,437,277 | -0.03(-0.35%) |
May 15, 2018 | 7.998 | 8.053 | 7.995 | 8.026 | 1,108,214 | +0.00(+0.00%) |
May 14, 2018 | 8.081 | 8.109 | 7.998 | 8.026 | 773,851 | -0.03(-0.34%) |
May 11, 2018 | 8.109 | 8.137 | 8.053 | 8.053 | 890,023 | -0.06(-0.68%) |
May 10, 2018 | 8.192 | 8.192 | 8.081 | 8.109 | 1,679,004 | -0.08(-1.02%) |
May 09, 2018 | 8.053 | 8.192 | 8.039 | 8.192 | 2,296,631 | +0.17(+2.08%) |
May 08, 2018 | 7.970 | 8.026 | 7.942 | 8.026 | 1,276,720 | +0.06(+0.70%) |
May 07, 2018 | 7.942 | 8.026 | 7.942 | 7.970 | 1,571,970 | +0.06(+0.70%) |
May 04, 2018 | 7.887 | 7.956 | 7.859 | 7.914 | 1,552,115 | +0.00(+0.00%) |
May 03, 2018 | 7.942 | 7.942 | 7.859 | 7.914 | 1,078,200 | -0.03(-0.35%) |
May 02, 2018 | 7.914 | 7.942 | 7.887 | 7.942 | 2,394,951 | +0.03(+0.35%) |
May 01, 2018 | 7.914 | 7.914 | 7.776 | 7.914 | 1,253,186 | +0.00(+0.00%) |
Apr 30, 2018 | 7.914 | 7.942 | 7.887 | 7.914 | 1,305,745 | +0.00(+0.00%) |
Apr 27, 2018 | 7.942 | 7.956 | 7.859 | 7.914 | 1,690,384 | -0.03(-0.35%) |
Apr 26, 2018 | 7.970 | 7.970 | 7.914 | 7.942 | 2,736,688 | +0.06(+0.70%) |
Apr 25, 2018 | 7.831 | 7.887 | 7.803 | 7.887 | 1,044,424 | -0.03(-0.35%) |
Apr 24, 2018 | 7.831 | 7.942 | 7.803 | 7.914 | 3,556,602 | +0.08(+1.06%) |
Apr 23, 2018 | 7.831 | 7.859 | 7.748 | 7.831 | 4,074,983 | +0.03(+0.36%) |
Apr 20, 2018 | 7.831 | 7.831 | 7.692 | 7.803 | 3,843,410 | +0.00(+0.00%) |
Apr 19, 2018 | 7.665 | 7.887 | 7.609 | 7.803 | 11,592,084 | -0.44(-5.39%) |
Apr 18, 2018 | 8.192 | 8.275 | 8.164 | 8.248 | 1,268,584 | +0.06(+0.68%) |
Apr 17, 2018 | 8.164 | 8.192 | 8.123 | 8.192 | 707,781 | +0.03(+0.34%) |
Apr 16, 2018 | 8.137 | 8.192 | 8.100 | 8.164 | 923,707 | +0.03(+0.34%) |
Apr 13, 2018 | 8.137 | 8.192 | 8.081 | 8.137 | 548,838 | +0.00(+0.00%) |
Apr 12, 2018 | 8.137 | 8.164 | 8.109 | 8.137 | 594,508 | +0.00(+0.00%) |
Apr 11, 2018 | 8.081 | 8.192 | 8.073 | 8.137 | 873,601 | +0.03(+0.34%) |
Apr 10, 2018 | 8.026 | 8.109 | 7.970 | 8.109 | 787,103 | +0.19(+2.46%) |
Apr 09, 2018 | 7.942 | 8.026 | 7.887 | 7.914 | 719,029 | -0.03(-0.35%) |
Apr 06, 2018 | 8.053 | 8.137 | 7.887 | 7.942 | 875,870 | -0.17(-2.05%) |
Apr 05, 2018 | 8.026 | 8.109 | 7.998 | 8.109 | 1,111,403 | +0.14(+1.74%) |
Apr 04, 2018 | 7.942 | 7.998 | 7.887 | 7.970 | 989,735 | -0.03(-0.35%) |
Apr 03, 2018 | 7.887 | 8.026 | 7.831 | 7.998 | 1,014,701 | +0.14(+1.77%) |
Apr 02, 2018 | 7.942 | 7.970 | 7.776 | 7.859 | 861,710 | -0.08(-1.05%) |
Mar 29, 2018 | 7.942 | 7.942 | 7.942 | 0 | +0.08(+1.06%) | |
Mar 28, 2018 | 7.887 | 7.998 | 7.859 | 7.859 | 921,984 | -0.03(-0.35%) |
Mar 27, 2018 | 7.998 | 8.081 | 7.845 | 7.887 | 884,305 | -0.11(-1.39%) |
Mar 26, 2018 | 7.914 | 8.081 | 7.859 | 7.998 | 946,449 | +0.11(+1.41%) |
Mar 23, 2018 | 7.803 | 7.984 | 7.803 | 7.887 | 865,558 | +0.08(+1.07%) |
Mar 22, 2018 | 7.942 | 7.970 | 7.803 | 7.803 | 975,292 | -0.17(-2.09%) |
Mar 21, 2018 | 7.859 | 8.026 | 7.859 | 7.970 | 677,083 | +0.14(+1.77%) |
Mar 20, 2018 | 7.914 | 7.970 | 7.789 | 7.831 | 754,553 | -0.06(-0.70%) |
Mar 19, 2018 | 7.970 | 7.970 | 7.859 | 7.887 | 705,943 | -0.11(-1.39%) |
Mar 16, 2018 | 7.859 | 8.026 | 7.803 | 7.998 | 1,493,503 | +0.17(+2.13%) |
Mar 15, 2018 | 7.994 | 8.015 | 7.763 | 7.831 | 1,238,717 | -0.16(-2.03%) |
Mar 14, 2018 | 8.075 | 8.102 | 7.967 | 7.994 | 1,124,209 | -0.05(-0.67%) |
Mar 13, 2018 | 8.075 | 8.129 | 8.021 | 8.048 | 804,199 | -0.03(-0.34%) |
Mar 12, 2018 | 7.994 | 8.075 | 7.967 | 8.075 | 584,764 | +0.05(+0.68%) |
Mar 09, 2018 | 7.858 | 8.021 | 7.858 | 8.021 | 844,427 | +0.19(+2.42%) |
Mar 08, 2018 | 7.885 | 7.912 | 7.804 | 7.831 | 1,186,475 | -0.05(-0.69%) |
Mar 07, 2018 | 7.818 | 7.885 | 1,143,421 | -0.03(-0.34%) | ||
Mar 06, 2018 | 7.967 | 7.994 | 7.831 | 7.912 | 1,932,527 | +0.00(+0.00%) |
Mar 05, 2018 | 7.804 | 7.967 | 7.777 | 7.912 | 1,652,424 | +0.08(+1.04%) |
Mar 02, 2018 | 7.804 | 7.912 | 7.696 | 7.831 | 2,056,191 | +0.03(+0.35%) |