Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.007 | 9.007 | 8.955 | 8.978 | 309,194 | -0.02(-0.19%) |
May 30, 2018 | 8.990 | 9.019 | 8.972 | 8.996 | 254,487 | +0.04(+0.46%) |
May 29, 2018 | 8.972 | 8.990 | 8.932 | 8.955 | 336,467 | -0.04(-0.45%) |
May 25, 2018 | 8.996 | 8.996 | 8.996 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 8.996 | 9.007 | 8.967 | 8.984 | 234,519 | -0.01(-0.13%) |
May 23, 2018 | 8.920 | 9.019 | 8.920 | 8.996 | 340,567 | +0.04(+0.46%) |
May 22, 2018 | 9.007 | 9.018 | 8.931 | 8.954 | 512,274 | -0.02(-0.26%) |
May 21, 2018 | 8.989 | 8.995 | 8.954 | 8.978 | 317,600 | +0.05(+0.58%) |
May 18, 2018 | 8.920 | 8.966 | 8.914 | 8.925 | 344,863 | +0.00(+0.00%) |
May 17, 2018 | 8.925 | 8.945 | 8.901 | 8.925 | 333,648 | -0.01(-0.06%) |
May 16, 2018 | 8.931 | 8.960 | 8.925 | 8.931 | 306,048 | +0.01(+0.13%) |
May 15, 2018 | 8.873 | 8.983 | 8.850 | 8.920 | 438,819 | +0.02(+0.20%) |
May 14, 2018 | 8.856 | 8.908 | 8.850 | 8.902 | 461,944 | +0.05(+0.52%) |
May 11, 2018 | 8.873 | 8.879 | 8.838 | 8.856 | 293,047 | +0.01(+0.07%) |
May 10, 2018 | 8.827 | 8.867 | 8.821 | 8.850 | 269,464 | +0.06(+0.66%) |
May 09, 2018 | 8.763 | 8.821 | 8.750 | 8.792 | 275,600 | +0.03(+0.40%) |
May 08, 2018 | 8.757 | 8.786 | 8.734 | 8.757 | 194,343 | -0.01(-0.07%) |
May 07, 2018 | 8.717 | 8.763 | 8.717 | 8.763 | 216,682 | +0.09(+1.07%) |
May 04, 2018 | 8.635 | 8.699 | 8.612 | 8.670 | 375,823 | +0.02(+0.27%) |
May 03, 2018 | 8.659 | 8.670 | 8.612 | 8.647 | 272,400 | -0.03(-0.40%) |
May 02, 2018 | 8.653 | 8.699 | 8.641 | 8.682 | 186,089 | +0.05(+0.54%) |
May 01, 2018 | 8.676 | 8.688 | 8.612 | 8.635 | 273,573 | -0.07(-0.80%) |
Apr 30, 2018 | 8.728 | 8.757 | 8.688 | 8.705 | 287,215 | +0.00(+0.00%) |
Apr 27, 2018 | 8.647 | 8.722 | 8.641 | 8.705 | 353,524 | +0.08(+0.87%) |
Apr 26, 2018 | 8.583 | 8.647 | 8.572 | 8.630 | 259,806 | +0.08(+0.95%) |
Apr 25, 2018 | 8.566 | 8.577 | 8.519 | 8.548 | 344,685 | -0.07(-0.81%) |
Apr 24, 2018 | 8.659 | 8.670 | 8.572 | 8.618 | 418,876 | +0.01(+0.07%) |
Apr 23, 2018 | 8.682 | 8.688 | 8.606 | 8.612 | 404,516 | -0.05(-0.60%) |
Apr 20, 2018 | 8.757 | 8.769 | 8.664 | 8.664 | 233,893 | -0.08(-0.92%) |
Apr 19, 2018 | 8.739 | 8.768 | 8.722 | 8.745 | 306,230 | +0.00(+0.00%) |
Apr 18, 2018 | 8.751 | 8.768 | 8.722 | 8.745 | 435,539 | +0.01(+0.07%) |
Apr 17, 2018 | 8.751 | 8.762 | 8.734 | 8.739 | 396,028 | -0.01(-0.13%) |
Apr 16, 2018 | 8.670 | 8.758 | 8.659 | 8.751 | 350,802 | +0.12(+1.40%) |
Apr 13, 2018 | 8.624 | 8.659 | 8.604 | 8.630 | 403,605 | +0.05(+0.60%) |
Apr 12, 2018 | 8.613 | 8.659 | 8.578 | 8.578 | 355,615 | -0.02(-0.27%) |
Apr 11, 2018 | 8.584 | 8.636 | 8.578 | 8.601 | 326,658 | -0.03(-0.40%) |
Apr 10, 2018 | 8.613 | 8.676 | 8.601 | 8.636 | 258,430 | +0.07(+0.81%) |
Apr 09, 2018 | 8.630 | 8.648 | 8.555 | 8.567 | 339,718 | -0.03(-0.33%) |
Apr 06, 2018 | 8.613 | 8.647 | 8.521 | 8.596 | 352,867 | -0.04(-0.47%) |
Apr 05, 2018 | 8.601 | 8.659 | 8.578 | 8.636 | 344,658 | +0.06(+0.67%) |
Apr 04, 2018 | 8.446 | 8.584 | 8.440 | 8.578 | 425,991 | +0.09(+1.02%) |
Apr 03, 2018 | 8.475 | 8.538 | 8.423 | 8.492 | 541,656 | +0.04(+0.48%) |
Apr 02, 2018 | 8.549 | 8.584 | 8.359 | 8.452 | 650,410 | -0.12(-1.41%) |
Mar 29, 2018 | 8.572 | 8.572 | 8.572 | 0 | +0.04(+0.47%) | |
Mar 28, 2018 | 8.578 | 8.624 | 8.498 | 8.532 | 462,267 | -0.07(-0.87%) |
Mar 27, 2018 | 8.693 | 8.768 | 8.572 | 8.607 | 549,085 | -0.03(-0.33%) |
Mar 26, 2018 | 8.613 | 8.699 | 8.573 | 8.636 | 510,422 | +0.10(+1.15%) |
Mar 23, 2018 | 8.786 | 8.809 | 8.526 | 8.538 | 700,384 | -0.23(-2.63%) |
Mar 22, 2018 | 8.832 | 8.860 | 8.768 | 8.768 | 449,136 | -0.13(-1.42%) |
Mar 21, 2018 | 8.872 | 8.924 | 8.861 | 8.895 | 219,333 | +0.03(+0.33%) |
Mar 20, 2018 | 8.883 | 8.889 | 8.837 | 8.866 | 256,430 | -0.01(-0.13%) |
Mar 19, 2018 | 8.854 | 8.889 | 8.814 | 8.877 | 319,124 | +0.00(+0.00%) |
Mar 16, 2018 | 8.883 | 8.900 | 8.843 | 8.877 | 301,003 | -0.01(-0.06%) |
Mar 15, 2018 | 8.889 | 8.910 | 8.865 | 8.883 | 317,164 | +0.00(+0.00%) |
Mar 14, 2018 | 8.883 | 8.889 | 8.848 | 8.883 | 339,354 | +0.00(+0.00%) |
Mar 13, 2018 | 8.917 | 8.917 | 8.854 | 8.883 | 256,840 | -0.02(-0.26%) |
Mar 12, 2018 | 8.848 | 8.911 | 8.840 | 8.906 | 447,185 | +0.07(+0.78%) |
Mar 09, 2018 | 8.803 | 8.877 | 8.797 | 8.837 | 509,557 | +0.03(+0.39%) |
Mar 08, 2018 | 8.774 | 8.814 | 8.768 | 8.803 | 208,914 | +0.05(+0.59%) |
Mar 07, 2018 | 8.780 | 8.734 | 8.751 | 219,286 | -0.04(-0.46%) | |
Mar 06, 2018 | 8.751 | 8.797 | 8.740 | 8.791 | 246,441 | +0.06(+0.65%) |
Mar 05, 2018 | 8.677 | 8.744 | 8.614 | 8.734 | 178,216 | +0.05(+0.59%) |
Mar 02, 2018 | 8.643 | 8.694 | 8.581 | 8.683 | 315,775 | +0.01(+0.07%) |