Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.250 | 8.360 | 7.960 | 8.050 | 90,940 | -0.15(-1.83%) |
May 30, 2018 | 8.240 | 8.460 | 8.140 | 8.200 | 138,580 | +0.04(+0.49%) |
May 29, 2018 | 8.340 | 8.410 | 7.970 | 8.160 | 109,934 | -0.19(-2.28%) |
May 25, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.30(+3.73%) | |
May 24, 2018 | 8.130 | 8.215 | 8.000 | 8.050 | 72,319 | -0.06(-0.74%) |
May 23, 2018 | 7.970 | 8.235 | 7.970 | 8.110 | 163,363 | +0.13(+1.63%) |
May 22, 2018 | 7.540 | 8.160 | 7.540 | 7.980 | 125,887 | +0.46(+6.12%) |
May 21, 2018 | 7.950 | 7.960 | 7.500 | 7.520 | 150,080 | -0.25(-3.22%) |
May 18, 2018 | 8.390 | 8.400 | 7.760 | 7.770 | 159,970 | -0.58(-6.95%) |
May 17, 2018 | 8.830 | 8.900 | 8.340 | 8.350 | 503,763 | -0.46(-5.22%) |
May 16, 2018 | 8.160 | 8.960 | 8.150 | 8.810 | 369,580 | +0.66(+8.10%) |
May 15, 2018 | 8.250 | 8.250 | 7.860 | 8.150 | 135,329 | -0.12(-1.45%) |
May 14, 2018 | 8.370 | 8.690 | 8.210 | 8.270 | 141,943 | -0.05(-0.60%) |
May 11, 2018 | 8.200 | 8.360 | 8.010 | 8.320 | 130,734 | +0.11(+1.34%) |
May 10, 2018 | 8.240 | 8.569 | 8.130 | 8.210 | 95,480 | +0.03(+0.37%) |
May 09, 2018 | 9.000 | 9.010 | 8.130 | 8.180 | 138,911 | -0.09(-1.09%) |
May 08, 2018 | 8.190 | 8.310 | 8.040 | 8.270 | 76,334 | +0.09(+1.10%) |
May 07, 2018 | 8.060 | 8.330 | 7.990 | 8.180 | 57,675 | +0.16(+2.00%) |
May 04, 2018 | 8.000 | 8.100 | 7.921 | 8.020 | 49,854 | +0.01(+0.12%) |
May 03, 2018 | 7.920 | 8.130 | 7.769 | 8.010 | 72,190 | +0.08(+1.01%) |
May 02, 2018 | 7.780 | 8.060 | 7.770 | 7.930 | 49,490 | +0.13(+1.67%) |
May 01, 2018 | 7.690 | 7.840 | 7.500 | 7.800 | 65,425 | +0.13(+1.69%) |
Apr 30, 2018 | 8.060 | 8.090 | 7.630 | 7.670 | 59,891 | -0.30(-3.76%) |
Apr 27, 2018 | 7.750 | 8.140 | 7.750 | 7.970 | 123,327 | +0.27(+3.51%) |
Apr 26, 2018 | 7.570 | 7.880 | 7.540 | 7.700 | 130,305 | +0.15(+1.99%) |
Apr 25, 2018 | 7.900 | 7.980 | 7.470 | 7.550 | 98,928 | -0.15(-1.95%) |
Apr 24, 2018 | 7.640 | 7.800 | 7.470 | 7.700 | 80,415 | +0.09(+1.18%) |
Apr 23, 2018 | 7.750 | 7.960 | 7.470 | 7.610 | 80,841 | -0.12(-1.55%) |
Apr 20, 2018 | 7.900 | 8.050 | 7.650 | 7.730 | 74,799 | -0.17(-2.15%) |
Apr 19, 2018 | 8.350 | 8.400 | 7.780 | 7.900 | 94,722 | -0.50(-5.95%) |
Apr 18, 2018 | 8.470 | 8.620 | 8.330 | 8.400 | 126,146 | -0.03(-0.36%) |
Apr 17, 2018 | 7.720 | 8.470 | 7.510 | 8.430 | 294,277 | +0.76(+9.91%) |
Apr 16, 2018 | 7.710 | 7.950 | 7.560 | 7.670 | 105,560 | +0.03(+0.39%) |
Apr 13, 2018 | 7.920 | 7.920 | 7.400 | 7.640 | 168,951 | -0.26(-3.29%) |
Apr 12, 2018 | 7.760 | 7.960 | 7.720 | 7.900 | 125,531 | +0.19(+2.46%) |
Apr 11, 2018 | 7.380 | 7.710 | 7.355 | 7.710 | 124,614 | +0.31(+4.19%) |
Apr 10, 2018 | 7.230 | 7.590 | 7.200 | 7.400 | 148,712 | +0.29(+4.08%) |
Apr 09, 2018 | 7.150 | 7.360 | 6.960 | 7.110 | 207,782 | -0.05(-0.70%) |
Apr 06, 2018 | 7.460 | 7.600 | 7.150 | 7.160 | 129,877 | -0.40(-5.29%) |
Apr 05, 2018 | 7.770 | 7.925 | 7.330 | 7.560 | 125,247 | -0.17(-2.20%) |
Apr 04, 2018 | 7.250 | 7.780 | 7.136 | 7.730 | 88,817 | +0.33(+4.46%) |
Apr 03, 2018 | 7.020 | 7.440 | 6.920 | 7.400 | 116,994 | +0.49(+7.09%) |
Apr 02, 2018 | 7.350 | 7.401 | 6.650 | 6.910 | 183,285 | -0.43(-5.86%) |
Mar 29, 2018 | 7.340 | 7.340 | 7.340 | 0 | -0.08(-1.08%) | |
Mar 28, 2018 | 7.880 | 8.130 | 7.400 | 7.420 | 166,398 | -0.42(-5.36%) |
Mar 27, 2018 | 8.130 | 8.320 | 7.780 | 7.840 | 403,631 | -0.33(-4.04%) |
Mar 26, 2018 | 8.370 | 8.420 | 7.910 | 8.170 | 126,894 | -0.03(-0.37%) |
Mar 23, 2018 | 8.620 | 8.720 | 8.200 | 8.200 | 105,912 | -0.40(-4.65%) |
Mar 22, 2018 | 8.830 | 9.030 | 8.530 | 8.600 | 140,861 | -0.26(-2.93%) |
Mar 21, 2018 | 8.760 | 8.970 | 8.680 | 8.860 | 79,635 | +0.13(+1.49%) |
Mar 20, 2018 | 8.940 | 9.040 | 8.670 | 8.730 | 85,615 | -0.18(-2.02%) |
Mar 19, 2018 | 9.030 | 9.120 | 8.840 | 8.910 | 137,142 | -0.07(-0.78%) |
Mar 16, 2018 | 8.940 | 9.140 | 8.840 | 8.980 | 201,418 | +0.02(+0.22%) |
Mar 15, 2018 | 9.090 | 9.195 | 8.729 | 8.960 | 152,225 | -0.06(-0.67%) |
Mar 14, 2018 | 9.150 | 9.170 | 8.900 | 9.020 | 205,202 | -0.12(-1.31%) |
Mar 13, 2018 | 9.300 | 9.340 | 9.070 | 9.140 | 215,897 | -0.07(-0.76%) |
Mar 12, 2018 | 9.410 | 9.440 | 9.060 | 9.210 | 213,855 | -0.14(-1.50%) |
Mar 09, 2018 | 9.720 | 9.740 | 9.040 | 9.350 | 268,926 | -0.39(-4.00%) |
Mar 08, 2018 | 9.690 | 10.02 | 9.400 | 9.740 | 206,018 | +0.00(+0.00%) |
Mar 07, 2018 | 9.490 | 9.900 | 9.490 | 9.740 | 164,418 | +0.19(+1.99%) |
Mar 06, 2018 | 9.840 | 9.920 | 9.415 | 9.550 | 181,381 | -0.30(-3.05%) |
Mar 05, 2018 | 9.880 | 10.05 | 9.880 | 9.850 | 112,434 | -0.05(-0.51%) |
Mar 02, 2018 | 9.430 | 10.32 | 9.430 | 9.900 | 159,538 | +0.36(+3.77%) |