Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.147 | 8.147 | 8.081 | 8.139 | 54,482 | +0.09(+1.13%) |
May 30, 2018 | 8.056 | 8.081 | 8.037 | 8.048 | 25,543 | -0.02(-0.21%) |
May 29, 2018 | 8.048 | 8.064 | 8.048 | 8.064 | 8,508 | +0.01(+0.10%) |
May 25, 2018 | 8.056 | 8.056 | 8.056 | 0 | +0.03(+0.42%) | |
May 24, 2018 | 8.056 | 8.072 | 8.011 | 8.022 | 35,603 | -0.01(-0.11%) |
May 23, 2018 | 8.023 | 8.064 | 8.015 | 8.031 | 23,934 | +0.00(+0.06%) |
May 22, 2018 | 8.006 | 8.034 | 8.006 | 8.027 | 5,589 | +0.02(+0.25%) |
May 21, 2018 | 7.982 | 8.018 | 7.982 | 8.006 | 7,032 | +0.00(+0.00%) |
May 18, 2018 | 7.998 | 8.031 | 7.961 | 8.006 | 17,354 | +0.06(+0.73%) |
May 17, 2018 | 7.982 | 7.982 | 7.949 | 7.949 | 15,074 | -0.04(-0.52%) |
May 16, 2018 | 7.965 | 7.990 | 7.941 | 7.990 | 24,702 | +0.02(+0.21%) |
May 15, 2018 | 7.940 | 7.973 | 7.924 | 7.973 | 12,699 | +0.02(+0.31%) |
May 14, 2018 | 7.949 | 7.982 | 7.949 | 7.949 | 11,344 | -0.00(-0.04%) |
May 11, 2018 | 7.960 | 7.977 | 7.944 | 7.952 | 15,450 | +0.01(+0.10%) |
May 10, 2018 | 7.985 | 7.985 | 7.935 | 7.944 | 41,803 | -0.03(-0.44%) |
May 09, 2018 | 7.977 | 7.985 | 7.960 | 7.978 | 13,082 | +0.00(+0.02%) |
May 08, 2018 | 7.985 | 7.993 | 7.944 | 7.977 | 21,481 | +0.00(+0.00%) |
May 07, 2018 | 8.018 | 8.035 | 7.977 | 7.977 | 7,021 | -0.02(-0.21%) |
May 04, 2018 | 8.034 | 8.052 | 7.993 | 7.993 | 14,066 | -0.02(-0.31%) |
May 03, 2018 | 8.051 | 8.059 | 8.018 | 8.018 | 12,510 | -0.02(-0.31%) |
May 02, 2018 | 8.076 | 8.076 | 8.034 | 8.043 | 15,621 | -0.01(-0.10%) |
May 01, 2018 | 8.043 | 8.076 | 8.043 | 8.051 | 7,503 | +0.02(+0.21%) |
Apr 30, 2018 | 8.067 | 8.076 | 8.001 | 8.034 | 16,976 | -0.01(-0.10%) |
Apr 27, 2018 | 8.034 | 8.092 | 8.034 | 8.043 | 19,544 | +0.02(+0.31%) |
Apr 26, 2018 | 8.001 | 8.043 | 8.001 | 8.018 | 9,102 | -0.01(-0.10%) |
Apr 25, 2018 | 7.985 | 8.026 | 7.985 | 8.026 | 9,476 | +0.04(+0.52%) |
Apr 24, 2018 | 7.927 | 8.018 | 7.927 | 7.985 | 22,753 | +0.02(+0.31%) |
Apr 23, 2018 | 7.927 | 7.960 | 7.911 | 7.960 | 35,799 | +0.03(+0.42%) |
Apr 20, 2018 | 7.935 | 7.935 | 7.919 | 7.927 | 12,907 | -0.01(-0.10%) |
Apr 19, 2018 | 7.960 | 7.985 | 7.927 | 7.935 | 23,291 | -0.06(-0.72%) |
Apr 18, 2018 | 8.010 | 8.018 | 7.993 | 7.993 | 20,368 | -0.02(-0.29%) |
Apr 17, 2018 | 8.034 | 8.034 | 8.017 | 8.017 | 3,834 | -0.02(-0.22%) |
Apr 16, 2018 | 8.067 | 8.067 | 7.985 | 8.034 | 5,222 | -0.02(-0.31%) |
Apr 13, 2018 | 7.985 | 8.117 | 7.977 | 8.059 | 103,959 | +0.10(+1.24%) |
Apr 12, 2018 | 8.067 | 8.067 | 7.960 | 7.960 | 30,876 | -0.11(-1.37%) |
Apr 11, 2018 | 7.988 | 8.071 | 7.988 | 8.071 | 45,587 | +0.09(+1.14%) |
Apr 10, 2018 | 8.005 | 8.010 | 7.972 | 7.980 | 18,729 | +0.00(+0.00%) |
Apr 09, 2018 | 7.964 | 8.005 | 7.964 | 7.980 | 17,928 | -0.01(-0.10%) |
Apr 06, 2018 | 7.988 | 7.997 | 7.972 | 7.988 | 29,090 | +0.04(+0.52%) |
Apr 05, 2018 | 7.939 | 7.988 | 7.931 | 7.947 | 31,455 | +0.00(+0.00%) |
Apr 04, 2018 | 7.931 | 7.947 | 7.923 | 7.947 | 7,292 | +0.03(+0.42%) |
Apr 03, 2018 | 7.923 | 7.926 | 7.895 | 7.914 | 21,333 | +0.01(+0.10%) |
Apr 02, 2018 | 7.947 | 7.962 | 7.906 | 7.906 | 33,535 | -0.07(-0.93%) |
Mar 29, 2018 | 7.980 | 7.980 | 7.980 | 0 | +0.05(+0.62%) | |
Mar 28, 2018 | 7.939 | 7.988 | 7.898 | 7.931 | 45,689 | +0.02(+0.31%) |
Mar 27, 2018 | 7.906 | 7.939 | 7.890 | 7.906 | 50,197 | +0.01(+0.10%) |
Mar 26, 2018 | 7.906 | 7.906 | 7.881 | 7.898 | 17,838 | +0.00(+0.00%) |
Mar 23, 2018 | 7.931 | 7.931 | 7.898 | 7.898 | 23,169 | -0.05(-0.62%) |
Mar 22, 2018 | 7.906 | 7.964 | 7.906 | 7.947 | 27,828 | +0.04(+0.48%) |
Mar 21, 2018 | 7.914 | 7.931 | 7.857 | 7.909 | 36,233 | -0.01(-0.19%) |
Mar 20, 2018 | 7.848 | 7.924 | 7.840 | 7.924 | 24,008 | +0.06(+0.75%) |
Mar 19, 2018 | 7.857 | 7.910 | 7.824 | 7.865 | 120,083 | +0.00(+0.00%) |
Mar 16, 2018 | 7.815 | 7.865 | 7.815 | 7.865 | 10,891 | +0.04(+0.53%) |
Mar 15, 2018 | 7.832 | 7.853 | 7.824 | 7.824 | 54,299 | +0.00(+0.00%) |
Mar 14, 2018 | 7.840 | 7.857 | 7.824 | 7.824 | 36,606 | -0.00(-0.04%) |
Mar 13, 2018 | 7.868 | 7.884 | 7.827 | 7.827 | 53,421 | -0.04(-0.52%) |
Mar 12, 2018 | 7.893 | 7.893 | 7.868 | 7.868 | 10,483 | +0.01(+0.10%) |
Mar 09, 2018 | 7.884 | 7.908 | 7.860 | 7.860 | 17,907 | -0.05(-0.62%) |
Mar 08, 2018 | 7.868 | 7.917 | 7.868 | 7.909 | 27,751 | +0.05(+0.63%) |
Mar 07, 2018 | 7.902 | 7.860 | 7.860 | 26,952 | -0.03(-0.42%) | |
Mar 06, 2018 | 7.884 | 7.926 | 7.876 | 7.893 | 31,108 | +0.00(+0.00%) |
Mar 05, 2018 | 7.958 | 7.958 | 7.884 | 7.893 | 52,239 | -0.05(-0.62%) |
Mar 02, 2018 | 7.991 | 7.991 | 7.926 | 7.942 | 21,190 | +0.00(+0.00%) |