Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.732 | 8.777 | 8.715 | 8.738 | 3,754,416 | +0.01(+0.15%) |
May 30, 2018 | 8.648 | 8.764 | 8.603 | 8.725 | 3,505,010 | +0.07(+0.82%) |
May 29, 2018 | 8.551 | 8.661 | 8.541 | 8.654 | 3,471,405 | +0.08(+0.98%) |
May 25, 2018 | 8.571 | 8.571 | 8.571 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 8.622 | 8.622 | 8.461 | 8.545 | 2,656,631 | -0.03(-0.30%) |
May 23, 2018 | 8.487 | 8.641 | 8.461 | 8.571 | 4,000,951 | +0.12(+1.37%) |
May 22, 2018 | 8.448 | 8.500 | 8.429 | 8.455 | 2,910,311 | +0.01(+0.08%) |
May 21, 2018 | 8.422 | 8.484 | 8.339 | 8.448 | 3,254,484 | +0.06(+0.69%) |
May 18, 2018 | 8.429 | 8.487 | 8.371 | 8.390 | 2,215,774 | -0.03(-0.38%) |
May 17, 2018 | 8.500 | 8.532 | 8.390 | 8.422 | 2,432,264 | -0.09(-1.06%) |
May 16, 2018 | 8.506 | 8.571 | 8.468 | 8.513 | 2,838,763 | +0.04(+0.46%) |
May 15, 2018 | 8.480 | 8.519 | 8.461 | 8.474 | 2,781,977 | -0.09(-1.05%) |
May 14, 2018 | 8.629 | 8.661 | 8.551 | 8.564 | 2,165,974 | -0.06(-0.67%) |
May 11, 2018 | 8.686 | 8.693 | 8.622 | 8.622 | 1,673,141 | -0.03(-0.37%) |
May 10, 2018 | 8.571 | 8.667 | 8.558 | 8.654 | 2,309,472 | +0.14(+1.66%) |
May 09, 2018 | 8.468 | 8.551 | 8.448 | 8.513 | 2,527,338 | +0.04(+0.46%) |
May 08, 2018 | 8.545 | 8.545 | 8.438 | 8.474 | 3,184,123 | -0.08(-0.98%) |
May 07, 2018 | 8.442 | 8.596 | 8.435 | 8.558 | 2,827,439 | +0.10(+1.22%) |
May 04, 2018 | 8.313 | 8.484 | 8.307 | 8.455 | 2,186,306 | +0.14(+1.70%) |
May 03, 2018 | 8.274 | 8.403 | 8.204 | 8.313 | 2,818,554 | +0.01(+0.08%) |
May 02, 2018 | 8.274 | 8.326 | 8.152 | 8.307 | 3,082,291 | +0.01(+0.08%) |
May 01, 2018 | 8.236 | 8.352 | 8.097 | 8.300 | 3,953,178 | +0.07(+0.86%) |
Apr 30, 2018 | 8.268 | 8.274 | 8.178 | 8.229 | 2,963,354 | -0.02(-0.23%) |
Apr 27, 2018 | 8.100 | 8.265 | 8.088 | 8.249 | 2,991,058 | +0.20(+2.48%) |
Apr 26, 2018 | 8.004 | 8.088 | 7.952 | 8.049 | 2,869,576 | +0.10(+1.21%) |
Apr 25, 2018 | 7.978 | 8.010 | 7.901 | 7.952 | 3,967,353 | -0.07(-0.88%) |
Apr 24, 2018 | 7.991 | 8.062 | 7.959 | 8.023 | 2,336,441 | +0.07(+0.89%) |
Apr 23, 2018 | 8.004 | 8.023 | 7.888 | 7.952 | 3,457,670 | -0.06(-0.72%) |
Apr 20, 2018 | 8.081 | 8.113 | 7.985 | 8.010 | 3,227,813 | -0.06(-0.72%) |
Apr 19, 2018 | 8.139 | 8.152 | 8.004 | 8.068 | 2,883,851 | -0.10(-1.26%) |
Apr 18, 2018 | 8.197 | 8.236 | 8.158 | 8.171 | 1,747,285 | -0.03(-0.31%) |
Apr 17, 2018 | 8.126 | 8.229 | 8.113 | 8.197 | 4,255,373 | +0.07(+0.87%) |
Apr 16, 2018 | 8.100 | 8.175 | 8.062 | 8.126 | 3,281,190 | +0.05(+0.56%) |
Apr 13, 2018 | 8.049 | 8.100 | 7.991 | 8.081 | 1,934,196 | +0.05(+0.64%) |
Apr 12, 2018 | 8.229 | 8.236 | 8.030 | 8.030 | 2,821,573 | -0.17(-2.04%) |
Apr 11, 2018 | 8.204 | 8.294 | 8.184 | 8.197 | 3,213,557 | -0.03(-0.31%) |
Apr 10, 2018 | 8.204 | 8.287 | 8.184 | 8.223 | 5,028,040 | +0.06(+0.71%) |
Apr 09, 2018 | 8.178 | 8.236 | 8.107 | 8.165 | 3,076,388 | -0.01(-0.08%) |
Apr 06, 2018 | 8.255 | 8.345 | 8.158 | 8.171 | 4,841,768 | -0.10(-1.17%) |
Apr 05, 2018 | 8.281 | 8.326 | 8.171 | 8.268 | 1,956,779 | -0.02(-0.23%) |
Apr 04, 2018 | 8.178 | 8.326 | 8.146 | 8.287 | 3,659,704 | +0.06(+0.78%) |
Apr 03, 2018 | 8.075 | 8.278 | 8.032 | 8.223 | 3,854,502 | +0.16(+2.00%) |
Apr 02, 2018 | 8.371 | 8.381 | 8.030 | 8.062 | 6,123,605 | -0.31(-3.69%) |
Mar 29, 2018 | 8.371 | 8.371 | 8.371 | 0 | +0.04(+0.46%) | |
Mar 28, 2018 | 8.158 | 8.390 | 8.158 | 8.332 | 8,444,801 | +0.21(+2.62%) |
Mar 27, 2018 | 8.055 | 8.223 | 7.972 | 8.120 | 4,153,199 | +0.07(+0.88%) |
Mar 26, 2018 | 8.088 | 8.126 | 8.004 | 8.049 | 3,228,433 | +0.01(+0.16%) |
Mar 23, 2018 | 8.146 | 8.204 | 7.972 | 8.036 | 4,983,261 | -0.09(-1.11%) |
Mar 22, 2018 | 8.165 | 8.300 | 8.126 | 8.126 | 3,588,556 | -0.04(-0.47%) |
Mar 21, 2018 | 8.204 | 8.236 | 8.100 | 8.165 | 3,078,274 | -0.06(-0.70%) |
Mar 20, 2018 | 8.294 | 8.352 | 8.178 | 8.223 | 3,783,415 | -0.06(-0.78%) |
Mar 19, 2018 | 8.300 | 8.300 | 8.178 | 8.287 | 4,770,900 | -0.01(-0.16%) |
Mar 16, 2018 | 8.300 | 8.384 | 8.232 | 8.300 | 5,761,122 | +0.01(+0.08%) |
Mar 15, 2018 | 8.313 | 8.345 | 8.242 | 8.294 | 2,428,394 | -0.02(-0.23%) |
Mar 14, 2018 | 8.332 | 8.377 | 8.255 | 8.313 | 3,042,603 | -0.03(-0.31%) |
Mar 13, 2018 | 8.383 | 8.465 | 8.320 | 8.339 | 3,755,056 | -0.03(-0.38%) |
Mar 12, 2018 | 8.250 | 8.383 | 8.244 | 8.370 | 3,101,380 | +0.12(+1.45%) |
Mar 09, 2018 | 8.219 | 8.269 | 8.165 | 8.250 | 2,768,692 | +0.05(+0.62%) |
Mar 08, 2018 | 8.206 | 8.263 | 8.143 | 8.200 | 2,563,718 | +0.02(+0.23%) |
Mar 07, 2018 | 8.200 | 8.181 | 4,476,501 | +0.06(+0.70%) | ||
Mar 06, 2018 | 8.004 | 8.168 | 7.947 | 8.124 | 4,310,337 | +0.11(+1.42%) |
Mar 05, 2018 | 7.928 | 8.070 | 7.928 | 8.010 | 3,641,169 | +0.08(+0.96%) |
Mar 02, 2018 | 7.903 | 7.953 | 7.827 | 7.934 | 4,446,259 | +0.02(+0.24%) |