Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.800 | 8.800 | 8.350 | 8.650 | 408,539 | +0.20(+2.37%) |
May 30, 2018 | 8.700 | 8.700 | 8.300 | 8.450 | 407,721 | -0.20(-2.31%) |
May 29, 2018 | 8.850 | 8.900 | 8.450 | 8.650 | 246,319 | -0.25(-2.81%) |
May 25, 2018 | 8.900 | 8.900 | 8.900 | 0 | -0.35(-3.78%) | |
May 24, 2018 | 9.350 | 9.500 | 9.150 | 9.250 | 67,872 | -0.05(-0.54%) |
May 23, 2018 | 9.000 | 9.350 | 9.000 | 9.300 | 108,104 | +0.25(+2.76%) |
May 22, 2018 | 9.450 | 9.450 | 9.000 | 9.050 | 172,623 | -0.40(-4.23%) |
May 21, 2018 | 9.350 | 9.600 | 9.300 | 9.450 | 54,573 | +0.15(+1.61%) |
May 18, 2018 | 9.600 | 9.600 | 9.150 | 9.300 | 102,072 | -0.25(-2.62%) |
May 17, 2018 | 9.200 | 9.550 | 9.200 | 9.550 | 133,254 | +0.25(+2.69%) |
May 16, 2018 | 9.900 | 9.947 | 9.250 | 9.300 | 236,932 | -0.50(-5.10%) |
May 15, 2018 | 9.450 | 9.850 | 9.300 | 9.800 | 220,016 | +0.35(+3.70%) |
May 14, 2018 | 9.050 | 9.550 | 8.950 | 9.450 | 397,903 | +0.50(+5.59%) |
May 11, 2018 | 8.200 | 9.100 | 8.000 | 8.950 | 697,979 | +1.15(+14.74%) |
May 10, 2018 | 7.350 | 8.031 | 7.300 | 7.800 | 231,964 | +0.40(+5.41%) |
May 09, 2018 | 7.550 | 7.616 | 7.250 | 7.400 | 111,073 | -0.10(-1.33%) |
May 08, 2018 | 7.300 | 7.600 | 7.200 | 7.500 | 143,931 | +0.15(+2.04%) |
May 07, 2018 | 7.350 | 7.500 | 7.200 | 7.350 | 175,210 | +0.10(+1.38%) |
May 04, 2018 | 7.250 | 7.375 | 7.150 | 7.250 | 156,698 | +0.05(+0.69%) |
May 03, 2018 | 7.250 | 7.300 | 7.200 | 7.200 | 111,723 | -0.05(-0.69%) |
May 02, 2018 | 7.250 | 7.400 | 7.150 | 7.250 | 177,935 | +0.00(+0.00%) |
May 01, 2018 | 7.200 | 7.400 | 7.200 | 7.250 | 326,384 | +0.00(+0.00%) |
Apr 30, 2018 | 7.400 | 7.500 | 7.250 | 7.250 | 121,846 | -0.05(-0.68%) |
Apr 27, 2018 | 7.500 | 7.500 | 7.250 | 7.300 | 54,197 | -0.10(-1.35%) |
Apr 26, 2018 | 7.500 | 7.600 | 7.300 | 7.400 | 213,250 | -0.05(-0.67%) |
Apr 25, 2018 | 7.400 | 7.450 | 7.250 | 7.450 | 185,386 | +0.10(+1.36%) |
Apr 24, 2018 | 7.500 | 7.600 | 7.250 | 7.350 | 121,372 | -0.10(-1.34%) |
Apr 23, 2018 | 7.500 | 7.700 | 7.350 | 7.450 | 107,699 | -0.15(-1.97%) |
Apr 20, 2018 | 7.500 | 7.700 | 7.400 | 7.600 | 87,732 | +0.10(+1.33%) |
Apr 19, 2018 | 7.800 | 7.900 | 7.450 | 7.500 | 231,950 | -0.20(-2.60%) |
Apr 18, 2018 | 7.300 | 7.800 | 7.100 | 7.700 | 342,956 | +0.40(+5.48%) |
Apr 17, 2018 | 7.450 | 7.700 | 7.250 | 7.300 | 165,178 | -0.10(-1.35%) |
Apr 16, 2018 | 7.500 | 7.598 | 7.350 | 7.400 | 65,252 | +0.00(+0.00%) |
Apr 13, 2018 | 7.700 | 7.700 | 7.350 | 7.400 | 126,626 | -0.25(-3.27%) |
Apr 12, 2018 | 7.650 | 7.900 | 7.500 | 7.650 | 133,062 | -0.05(-0.65%) |
Apr 11, 2018 | 7.550 | 7.900 | 7.550 | 7.700 | 83,617 | +0.20(+2.67%) |
Apr 10, 2018 | 7.750 | 7.750 | 7.475 | 7.500 | 105,348 | -0.10(-1.32%) |
Apr 09, 2018 | 7.650 | 7.700 | 7.550 | 7.600 | 56,257 | +0.00(+0.00%) |
Apr 06, 2018 | 7.600 | 7.700 | 7.500 | 7.600 | 67,402 | -0.05(-0.65%) |
Apr 05, 2018 | 7.600 | 7.750 | 7.250 | 7.650 | 76,099 | +0.05(+0.66%) |
Apr 04, 2018 | 7.500 | 7.850 | 7.250 | 7.600 | 155,566 | +0.25(+3.40%) |
Apr 03, 2018 | 7.300 | 7.600 | 7.300 | 7.350 | 49,728 | +0.10(+1.38%) |
Apr 02, 2018 | 7.500 | 7.650 | 7.200 | 7.250 | 79,188 | -0.30(-3.97%) |
Mar 29, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.20(+2.72%) | |
Mar 28, 2018 | 7.350 | 7.400 | 7.151 | 7.350 | 67,181 | +0.05(+0.68%) |
Mar 27, 2018 | 7.600 | 7.700 | 7.200 | 7.300 | 166,351 | -0.25(-3.31%) |
Mar 26, 2018 | 7.450 | 7.700 | 7.412 | 7.550 | 111,066 | +0.20(+2.72%) |
Mar 23, 2018 | 7.550 | 7.600 | 7.050 | 7.350 | 243,329 | -0.20(-2.65%) |
Mar 22, 2018 | 7.750 | 7.800 | 7.500 | 7.550 | 165,266 | -0.20(-2.58%) |
Mar 21, 2018 | 8.000 | 8.200 | 7.750 | 7.750 | 542,191 | -0.15(-1.90%) |
Mar 20, 2018 | 7.600 | 8.100 | 7.575 | 7.900 | 1,006,493 | +0.35(+4.64%) |
Mar 19, 2018 | 7.600 | 7.750 | 7.350 | 7.550 | 245,365 | -0.05(-0.66%) |
Mar 16, 2018 | 6.950 | 7.700 | 6.900 | 7.600 | 251,259 | +0.70(+10.14%) |
Mar 15, 2018 | 7.000 | 7.400 | 6.850 | 6.900 | 509,243 | +0.75(+12.20%) |
Mar 14, 2018 | 6.450 | 6.600 | 6.150 | 6.150 | 189,060 | -0.25(-3.91%) |
Mar 13, 2018 | 6.750 | 6.850 | 6.350 | 6.400 | 154,491 | -0.40(-5.88%) |
Mar 12, 2018 | 7.000 | 7.050 | 6.700 | 6.800 | 50,162 | -0.25(-3.55%) |
Mar 09, 2018 | 7.100 | 7.150 | 6.950 | 7.050 | 54,173 | -0.05(-0.70%) |
Mar 08, 2018 | 7.350 | 7.397 | 6.750 | 7.100 | 81,263 | -0.20(-2.74%) |
Mar 07, 2018 | 7.250 | 7.300 | 7.050 | 7.300 | 59,994 | +0.05(+0.69%) |
Mar 06, 2018 | 6.550 | 7.275 | 6.550 | 7.250 | 117,014 | +0.40(+5.84%) |
Mar 05, 2018 | 6.900 | 7.000 | 6.550 | 6.850 | 83,018 | -0.05(-0.72%) |
Mar 02, 2018 | 6.400 | 6.900 | 6.300 | 6.900 | 65,628 | +0.45(+6.98%) |