Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.420 | 9.620 | 9.390 | 9.500 | 52,509 | +0.10(+1.06%) |
May 30, 2018 | 9.440 | 9.510 | 9.240 | 9.400 | 120,849 | -0.04(-0.42%) |
May 29, 2018 | 9.800 | 9.800 | 9.360 | 9.440 | 352,082 | -0.36(-3.67%) |
May 28, 2018 | 9.640 | 9.840 | 9.640 | 9.800 | 20,389 | +0.16(+1.66%) |
May 25, 2018 | 9.440 | 9.770 | 9.440 | 9.640 | 156,434 | +0.17(+1.80%) |
May 24, 2018 | 9.170 | 9.530 | 9.060 | 9.470 | 281,587 | +0.30(+3.27%) |
May 23, 2018 | 9.090 | 9.170 | 9.050 | 9.170 | 10,343 | +0.07(+0.77%) |
May 22, 2018 | 8.950 | 9.500 | 8.950 | 9.100 | 88,037 | +0.25(+2.82%) |
May 18, 2018 | 8.850 | 8.850 | 8.850 | 0 | +0.26(+3.03%) | |
May 17, 2018 | 8.110 | 8.720 | 8.110 | 8.590 | 629,000 | +0.45(+5.53%) |
May 16, 2018 | 7.780 | 8.360 | 7.780 | 8.140 | 60,503 | +0.36(+4.63%) |
May 15, 2018 | 7.620 | 7.900 | 7.620 | 7.780 | 17,000 | -0.02(-0.26%) |
May 14, 2018 | 7.540 | 7.960 | 7.540 | 7.800 | 24,450 | +0.19(+2.50%) |
May 11, 2018 | 7.600 | 7.680 | 7.400 | 7.610 | 36,950 | -0.03(-0.39%) |
May 10, 2018 | 7.730 | 7.790 | 7.230 | 7.640 | 599,200 | -0.04(-0.52%) |
May 09, 2018 | 7.750 | 7.750 | 7.660 | 7.680 | 10,100 | -0.10(-1.29%) |
May 08, 2018 | 7.790 | 7.790 | 7.230 | 7.780 | 242,027 | -0.02(-0.26%) |
May 07, 2018 | 7.750 | 7.810 | 7.650 | 7.800 | 163,490 | +0.10(+1.30%) |
May 04, 2018 | 7.880 | 7.880 | 7.610 | 7.700 | 59,418 | -0.20(-2.53%) |
May 03, 2018 | 7.910 | 7.920 | 7.830 | 7.900 | 50,475 | +0.00(+0.00%) |
May 02, 2018 | 7.870 | 7.990 | 7.870 | 7.900 | 70,500 | +0.03(+0.38%) |
May 01, 2018 | 8.060 | 8.060 | 7.820 | 7.870 | 313,404 | -0.13(-1.62%) |
Apr 30, 2018 | 8.050 | 8.050 | 7.960 | 8.000 | 24,500 | +0.00(+0.00%) |
Apr 27, 2018 | 8.130 | 8.130 | 8.000 | 8.000 | 364,600 | -0.08(-0.99%) |
Apr 26, 2018 | 8.140 | 8.140 | 8.000 | 8.080 | 17,342 | -0.05(-0.62%) |
Apr 25, 2018 | 8.040 | 8.150 | 7.980 | 8.130 | 570,078 | +0.13(+1.63%) |
Apr 24, 2018 | 8.030 | 8.050 | 8.000 | 8.000 | 15,117 | -0.05(-0.62%) |
Apr 23, 2018 | 8.000 | 8.100 | 7.950 | 8.050 | 61,790 | +0.00(+0.00%) |
Apr 20, 2018 | 8.000 | 8.050 | 7.940 | 8.050 | 55,486 | +0.05(+0.63%) |
Apr 19, 2018 | 8.010 | 8.500 | 8.000 | 8.000 | 177,010 | -0.02(-0.25%) |
Apr 18, 2018 | 8.000 | 8.180 | 8.000 | 8.020 | 589,493 | +0.02(+0.25%) |
Apr 17, 2018 | 7.880 | 8.020 | 7.880 | 8.000 | 51,951 | +0.13(+1.65%) |
Apr 16, 2018 | 8.040 | 8.040 | 7.730 | 7.870 | 9,600 | -0.27(-3.32%) |
Apr 13, 2018 | 8.100 | 8.150 | 8.040 | 8.140 | 10,343 | -0.05(-0.61%) |
Apr 12, 2018 | 8.100 | 8.190 | 8.100 | 8.190 | 4,142 | -0.01(-0.12%) |
Apr 11, 2018 | 8.260 | 8.260 | 8.100 | 8.200 | 6,141 | +0.09(+1.11%) |
Apr 10, 2018 | 7.830 | 8.150 | 7.830 | 8.110 | 7,200 | +0.20(+2.53%) |
Apr 09, 2018 | 7.910 | 7.910 | 7.650 | 7.910 | 7,479 | -0.09(-1.12%) |
Apr 06, 2018 | 8.050 | 8.050 | 7.880 | 8.000 | 15,755 | -0.06(-0.74%) |
Apr 05, 2018 | 8.000 | 8.060 | 8.000 | 8.060 | 7,156 | +0.13(+1.64%) |
Apr 04, 2018 | 8.190 | 8.190 | 7.930 | 7.930 | 51,063 | -0.27(-3.29%) |
Apr 03, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 283 | +0.05(+0.61%) |
Apr 02, 2018 | 8.360 | 8.360 | 8.000 | 8.150 | 6,181 | -0.25(-2.98%) |
Mar 29, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.590 | 8.590 | 8.190 | 8.400 | 1,243 | +0.48(+6.06%) |
Mar 27, 2018 | 8.650 | 8.660 | 7.670 | 7.920 | 16,382 | -0.63(-7.37%) |
Mar 26, 2018 | 8.550 | 8.550 | 8.550 | 8.550 | 1,043 | -0.06(-0.70%) |
Mar 23, 2018 | 8.550 | 8.615 | 8.420 | 8.610 | 11,116 | +0.19(+2.26%) |
Mar 22, 2018 | 8.440 | 8.540 | 8.260 | 8.420 | 2,348 | -0.01(-0.12%) |
Mar 21, 2018 | 8.420 | 8.470 | 8.340 | 8.430 | 4,157 | +0.02(+0.24%) |
Mar 20, 2018 | 8.160 | 8.410 | 8.120 | 8.410 | 4,558 | +0.41(+5.13%) |
Mar 19, 2018 | 8.990 | 8.990 | 8.000 | 8.000 | 5,400 | -1.05(-11.60%) |
Mar 16, 2018 | 8.100 | 9.070 | 8.100 | 9.050 | 20,375 | +0.95(+11.73%) |
Mar 15, 2018 | 8.000 | 8.200 | 7.990 | 8.100 | 10,152 | +0.10(+1.25%) |
Mar 14, 2018 | 8.000 | 8.000 | 7.990 | 8.000 | 27,962 | -0.02(-0.25%) |
Mar 13, 2018 | 7.850 | 8.030 | 7.850 | 8.020 | 3,573 | +0.17(+2.17%) |
Mar 12, 2018 | 7.890 | 8.050 | 7.850 | 7.850 | 3,932 | -0.05(-0.63%) |
Mar 09, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 160 | +0.02(+0.25%) |
Mar 07, 2018 | 7.880 | 7.880 | 7.880 | 0 | -0.07(-0.88%) | |
Mar 06, 2018 | 8.050 | 8.050 | 7.810 | 7.950 | 9,317 | -0.15(-1.85%) |
Mar 05, 2018 | 8.070 | 8.100 | 8.070 | 8.100 | 2,438 | +0.05(+0.62%) |
Mar 02, 2018 | 8.000 | 8.050 | 8.000 | 8.050 | 2,535 | +0.05(+0.63%) |