Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.672 | 8.909 | 8.406 | 8.520 | 288,811 | -0.14(-1.64%) |
May 30, 2018 | 8.454 | 9.023 | 8.454 | 8.662 | 97,860 | -0.18(-2.04%) |
May 29, 2018 | 8.976 | 9.289 | 8.824 | 8.843 | 47,576 | -0.49(-5.29%) |
May 25, 2018 | 9.337 | 9.337 | 9.337 | 0 | +0.06(+0.61%) | |
May 24, 2018 | 9.023 | 9.365 | 9.023 | 9.280 | 42,160 | +0.00(+0.00%) |
May 23, 2018 | 9.261 | 9.422 | 8.530 | 9.280 | 47,060 | -0.09(-0.91%) |
May 22, 2018 | 9.308 | 9.384 | 9.270 | 9.365 | 35,983 | +0.08(+0.82%) |
May 21, 2018 | 9.185 | 9.375 | 9.147 | 9.289 | 31,960 | +0.18(+1.98%) |
May 18, 2018 | 8.947 | 9.223 | 8.919 | 9.109 | 20,946 | +0.01(+0.10%) |
May 17, 2018 | 9.118 | 9.308 | 8.871 | 9.099 | 32,460 | -0.11(-1.24%) |
May 16, 2018 | 8.852 | 9.289 | 8.843 | 9.213 | 157,702 | +0.42(+4.75%) |
May 15, 2018 | 8.549 | 8.862 | 8.454 | 8.795 | 46,692 | +0.23(+2.66%) |
May 14, 2018 | 8.511 | 8.634 | 8.511 | 8.567 | 21,942 | +0.09(+1.01%) |
May 11, 2018 | 8.539 | 8.643 | 8.273 | 8.482 | 24,469 | -0.12(-1.43%) |
May 10, 2018 | 8.378 | 8.710 | 8.378 | 8.605 | 23,728 | +0.18(+2.14%) |
May 09, 2018 | 8.340 | 8.492 | 8.302 | 8.425 | 33,915 | +0.09(+1.03%) |
May 08, 2018 | 8.349 | 8.397 | 8.321 | 8.340 | 14,915 | -0.06(-0.68%) |
May 07, 2018 | 8.321 | 8.473 | 8.321 | 8.397 | 31,984 | +0.08(+0.91%) |
May 04, 2018 | 8.207 | 8.473 | 8.131 | 8.321 | 31,393 | +0.13(+1.62%) |
May 03, 2018 | 8.254 | 8.340 | 8.083 | 8.188 | 58,013 | -0.13(-1.60%) |
May 02, 2018 | 8.359 | 8.416 | 8.245 | 8.321 | 48,441 | -0.07(-0.79%) |
May 01, 2018 | 8.406 | 8.463 | 8.378 | 8.387 | 12,013 | -0.03(-0.34%) |
Apr 30, 2018 | 8.577 | 8.577 | 8.074 | 8.416 | 141,445 | -0.23(-2.64%) |
Apr 27, 2018 | 8.634 | 8.757 | 8.614 | 8.643 | 29,774 | +0.04(+0.44%) |
Apr 26, 2018 | 8.454 | 8.629 | 8.416 | 8.605 | 21,258 | +0.15(+1.80%) |
Apr 25, 2018 | 8.454 | 8.624 | 8.387 | 8.454 | 10,361 | -0.08(-0.89%) |
Apr 24, 2018 | 8.378 | 8.729 | 8.378 | 8.530 | 55,335 | -0.12(-1.43%) |
Apr 23, 2018 | 8.691 | 8.919 | 8.577 | 8.653 | 60,809 | -0.07(-0.76%) |
Apr 20, 2018 | 8.776 | 8.776 | 8.634 | 8.719 | 20,404 | -0.07(-0.76%) |
Apr 19, 2018 | 8.662 | 8.786 | 8.662 | 8.786 | 26,855 | +0.07(+0.76%) |
Apr 18, 2018 | 8.473 | 8.723 | 8.435 | 8.719 | 38,405 | +0.30(+3.61%) |
Apr 17, 2018 | 8.454 | 8.814 | 8.311 | 8.416 | 67,935 | -0.07(-0.78%) |
Apr 16, 2018 | 8.672 | 8.686 | 8.245 | 8.482 | 49,299 | -0.15(-1.76%) |
Apr 13, 2018 | 8.719 | 8.748 | 8.605 | 8.634 | 22,476 | -0.07(-0.76%) |
Apr 12, 2018 | 8.691 | 8.814 | 8.691 | 8.700 | 24,611 | -0.08(-0.87%) |
Apr 11, 2018 | 8.757 | 8.928 | 8.757 | 8.776 | 33,216 | +0.04(+0.43%) |
Apr 10, 2018 | 8.681 | 8.833 | 8.605 | 8.738 | 56,220 | +0.01(+0.11%) |
Apr 09, 2018 | 8.691 | 8.862 | 8.596 | 8.729 | 43,789 | +0.02(+0.22%) |
Apr 06, 2018 | 8.738 | 8.919 | 8.643 | 8.710 | 28,989 | -0.02(-0.22%) |
Apr 05, 2018 | 8.786 | 8.833 | 8.567 | 8.729 | 30,034 | -0.05(-0.54%) |
Apr 04, 2018 | 8.672 | 8.833 | 8.672 | 8.776 | 29,638 | +0.01(+0.11%) |
Apr 03, 2018 | 8.881 | 8.881 | 8.577 | 8.767 | 31,784 | -0.06(-0.65%) |
Apr 02, 2018 | 8.900 | 9.023 | 8.795 | 8.824 | 23,431 | -0.17(-1.90%) |
Mar 29, 2018 | 8.995 | 8.995 | 8.995 | 0 | +0.17(+1.94%) | |
Mar 28, 2018 | 8.605 | 8.881 | 8.586 | 8.824 | 41,056 | +0.26(+2.99%) |
Mar 27, 2018 | 8.814 | 8.814 | 8.567 | 8.567 | 24,851 | -0.25(-2.80%) |
Mar 26, 2018 | 8.567 | 9.000 | 8.567 | 8.814 | 51,065 | +0.38(+4.50%) |
Mar 23, 2018 | 8.907 | 8.987 | 8.398 | 8.435 | 79,485 | -0.45(-5.02%) |
Mar 22, 2018 | 8.425 | 8.889 | 8.425 | 8.880 | 87,959 | +0.40(+4.72%) |
Mar 21, 2018 | 8.625 | 8.806 | 8.344 | 8.480 | 55,983 | -0.32(-3.62%) |
Mar 20, 2018 | 8.589 | 8.825 | 8.416 | 8.798 | 73,024 | +0.23(+2.65%) |
Mar 19, 2018 | 8.389 | 8.716 | 8.389 | 8.571 | 21,030 | +0.07(+0.86%) |
Mar 16, 2018 | 8.825 | 8.953 | 8.453 | 8.498 | 106,078 | -0.38(-4.30%) |
Mar 15, 2018 | 8.671 | 8.898 | 8.625 | 8.880 | 48,254 | +0.22(+2.52%) |
Mar 14, 2018 | 8.325 | 8.844 | 8.307 | 8.662 | 32,551 | +0.17(+2.03%) |
Mar 13, 2018 | 8.744 | 9.025 | 8.480 | 8.489 | 94,982 | -0.67(-7.34%) |
Mar 12, 2018 | 8.925 | 9.343 | 8.925 | 9.162 | 76,270 | +0.24(+2.65%) |
Mar 09, 2018 | 8.744 | 9.271 | 8.744 | 8.925 | 95,213 | +0.14(+1.55%) |
Mar 08, 2018 | 8.771 | 8.905 | 8.734 | 8.789 | 20,114 | +0.05(+0.62%) |
Mar 07, 2018 | 8.734 | 8.862 | 8.634 | 8.734 | 20,418 | -0.06(-0.72%) |
Mar 06, 2018 | 8.771 | 8.962 | 8.634 | 8.798 | 48,899 | +0.15(+1.79%) |
Mar 05, 2018 | 8.553 | 8.762 | 8.471 | 8.644 | 29,026 | +0.07(+0.85%) |
Mar 02, 2018 | 8.580 | 8.791 | 8.444 | 8.571 | 20,986 | -0.05(-0.53%) |