Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.978 | 9.015 | 8.961 | 8.999 | 39,361 | -0.01(-0.06%) |
May 30, 2018 | 8.980 | 9.015 | 8.978 | 9.004 | 41,618 | +0.03(+0.33%) |
May 29, 2018 | 8.994 | 8.994 | 8.946 | 8.975 | 71,963 | -0.02(-0.27%) |
May 25, 2018 | 8.999 | 8.999 | 8.999 | 0 | +0.02(+0.21%) | |
May 24, 2018 | 8.988 | 8.999 | 8.945 | 8.981 | 47,504 | -0.01(-0.15%) |
May 23, 2018 | 8.945 | 8.999 | 8.935 | 8.994 | 83,131 | +0.01(+0.12%) |
May 22, 2018 | 8.956 | 8.983 | 8.929 | 8.983 | 78,532 | +0.02(+0.18%) |
May 21, 2018 | 8.956 | 8.972 | 8.945 | 8.967 | 80,209 | +0.01(+0.12%) |
May 18, 2018 | 8.892 | 8.956 | 8.892 | 8.956 | 41,544 | +0.06(+0.66%) |
May 17, 2018 | 8.870 | 8.945 | 8.870 | 8.897 | 42,668 | +0.00(+0.00%) |
May 16, 2018 | 8.892 | 8.929 | 8.873 | 8.897 | 133,593 | +0.03(+0.30%) |
May 15, 2018 | 8.897 | 8.902 | 8.843 | 8.870 | 44,641 | -0.03(-0.36%) |
May 14, 2018 | 8.918 | 8.918 | 8.886 | 8.902 | 132,469 | +0.02(+0.24%) |
May 11, 2018 | 8.865 | 8.892 | 8.865 | 8.881 | 55,064 | +0.02(+0.18%) |
May 10, 2018 | 8.838 | 8.870 | 8.822 | 8.865 | 85,223 | +0.05(+0.61%) |
May 09, 2018 | 8.806 | 8.822 | 8.770 | 8.811 | 76,911 | +0.01(+0.06%) |
May 08, 2018 | 8.773 | 8.811 | 8.768 | 8.806 | 55,813 | +0.03(+0.31%) |
May 07, 2018 | 8.714 | 8.779 | 8.704 | 8.779 | 159,000 | +0.08(+0.93%) |
May 04, 2018 | 8.601 | 8.709 | 8.601 | 8.698 | 86,171 | +0.05(+0.62%) |
May 03, 2018 | 8.607 | 8.650 | 8.591 | 8.644 | 57,326 | +0.02(+0.25%) |
May 02, 2018 | 8.617 | 8.655 | 8.591 | 8.623 | 110,967 | +0.01(+0.12%) |
May 01, 2018 | 8.639 | 8.655 | 8.596 | 8.612 | 78,031 | -0.03(-0.37%) |
Apr 30, 2018 | 8.639 | 8.671 | 8.639 | 8.644 | 51,334 | +0.02(+0.19%) |
Apr 27, 2018 | 8.569 | 8.661 | 8.569 | 8.628 | 71,446 | +0.05(+0.56%) |
Apr 26, 2018 | 8.575 | 8.585 | 8.537 | 8.580 | 79,671 | +0.02(+0.25%) |
Apr 25, 2018 | 8.570 | 8.594 | 8.553 | 8.558 | 32,805 | -0.02(-0.26%) |
Apr 24, 2018 | 8.601 | 8.610 | 8.579 | 8.581 | 32,260 | +0.00(+0.01%) |
Apr 23, 2018 | 8.623 | 8.623 | 8.580 | 8.580 | 61,506 | -0.02(-0.25%) |
Apr 20, 2018 | 8.596 | 8.618 | 8.580 | 8.601 | 54,943 | -0.03(-0.37%) |
Apr 19, 2018 | 8.634 | 8.651 | 8.607 | 8.634 | 115,799 | -0.01(-0.09%) |
Apr 18, 2018 | 8.650 | 8.666 | 8.634 | 8.641 | 97,685 | +0.01(+0.15%) |
Apr 17, 2018 | 8.639 | 8.650 | 8.620 | 8.628 | 131,905 | +0.05(+0.56%) |
Apr 16, 2018 | 8.596 | 8.612 | 8.578 | 8.580 | 167,497 | +0.00(+0.00%) |
Apr 13, 2018 | 8.607 | 8.608 | 8.560 | 8.580 | 66,504 | -0.03(-0.31%) |
Apr 12, 2018 | 8.623 | 8.644 | 8.596 | 8.607 | 77,290 | -0.01(-0.06%) |
Apr 11, 2018 | 8.596 | 8.628 | 8.591 | 8.612 | 106,470 | +0.02(+0.25%) |
Apr 10, 2018 | 8.634 | 8.634 | 8.585 | 8.591 | 86,818 | -0.02(-0.25%) |
Apr 09, 2018 | 8.623 | 8.655 | 8.607 | 8.612 | 99,179 | -0.01(-0.06%) |
Apr 06, 2018 | 8.634 | 8.671 | 8.596 | 8.618 | 72,687 | -0.06(-0.68%) |
Apr 05, 2018 | 8.639 | 8.682 | 8.623 | 8.677 | 45,332 | +0.07(+0.81%) |
Apr 04, 2018 | 8.516 | 8.634 | 8.516 | 8.607 | 101,137 | +0.07(+0.82%) |
Apr 03, 2018 | 8.532 | 8.564 | 8.524 | 8.537 | 64,386 | +0.03(+0.32%) |
Apr 02, 2018 | 8.505 | 8.516 | 8.446 | 8.510 | 121,716 | -0.02(-0.23%) |
Mar 29, 2018 | 8.530 | 8.530 | 8.530 | 0 | +0.07(+0.81%) | |
Mar 28, 2018 | 8.472 | 8.493 | 8.457 | 8.462 | 74,938 | +0.02(+0.25%) |
Mar 27, 2018 | 8.530 | 8.551 | 8.430 | 8.441 | 126,787 | -0.05(-0.56%) |
Mar 26, 2018 | 8.499 | 8.546 | 8.483 | 8.488 | 141,272 | +0.04(+0.50%) |
Mar 23, 2018 | 8.635 | 8.635 | 8.446 | 8.446 | 338,395 | -0.15(-1.71%) |
Mar 22, 2018 | 8.404 | 8.651 | 8.394 | 8.593 | 539,556 | +0.17(+2.06%) |
Mar 21, 2018 | 8.420 | 8.436 | 8.394 | 8.420 | 108,650 | +0.00(+0.00%) |
Mar 20, 2018 | 8.446 | 8.462 | 8.404 | 8.420 | 57,151 | -0.03(-0.37%) |
Mar 19, 2018 | 8.436 | 8.488 | 8.409 | 8.451 | 53,051 | -0.01(-0.12%) |
Mar 16, 2018 | 8.420 | 8.472 | 8.420 | 8.462 | 42,672 | +0.05(+0.62%) |
Mar 15, 2018 | 8.504 | 8.525 | 8.394 | 8.409 | 95,830 | -0.09(-1.11%) |
Mar 14, 2018 | 8.561 | 8.561 | 8.493 | 8.504 | 38,987 | -0.03(-0.37%) |
Mar 13, 2018 | 8.530 | 8.543 | 8.488 | 8.535 | 60,405 | +0.02(+0.25%) |
Mar 12, 2018 | 8.488 | 8.519 | 8.472 | 8.514 | 94,231 | +0.03(+0.37%) |
Mar 09, 2018 | 8.499 | 8.509 | 8.472 | 8.483 | 57,233 | +0.00(+0.00%) |
Mar 08, 2018 | 8.462 | 8.483 | 8.441 | 8.483 | 54,452 | +0.04(+0.43%) |
Mar 07, 2018 | 8.415 | 8.446 | 154,726 | -0.04(-0.43%) | ||
Mar 06, 2018 | 8.451 | 8.499 | 8.430 | 8.483 | 238,400 | +0.05(+0.62%) |
Mar 05, 2018 | 8.320 | 8.451 | 8.310 | 8.430 | 183,853 | +0.13(+1.52%) |
Mar 02, 2018 | 8.252 | 8.310 | 8.220 | 8.304 | 47,310 | +0.03(+0.38%) |