Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.175 | 9.175 | 9.116 | 9.121 | 2,270,925 | -0.06(-0.64%) |
May 30, 2018 | 9.170 | 9.199 | 9.126 | 9.180 | 1,815,154 | +0.03(+0.38%) |
May 29, 2018 | 9.106 | 9.165 | 9.096 | 9.145 | 2,084,445 | +0.03(+0.32%) |
May 25, 2018 | 9.116 | 9.116 | 9.116 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 9.126 | 9.126 | 9.008 | 9.106 | 1,907,569 | -0.02(-0.27%) |
May 23, 2018 | 9.126 | 9.145 | 9.096 | 9.131 | 1,091,432 | +0.03(+0.32%) |
May 22, 2018 | 9.101 | 9.143 | 9.077 | 9.101 | 1,596,258 | +0.00(+0.05%) |
May 21, 2018 | 9.047 | 9.096 | 9.037 | 9.096 | 1,742,050 | +0.05(+0.54%) |
May 18, 2018 | 9.028 | 9.057 | 9.003 | 9.047 | 2,410,070 | +0.04(+0.49%) |
May 17, 2018 | 9.013 | 9.030 | 8.979 | 9.003 | 2,979,421 | -0.01(-0.11%) |
May 16, 2018 | 8.979 | 9.042 | 8.974 | 9.013 | 1,859,847 | +0.03(+0.38%) |
May 15, 2018 | 8.949 | 8.993 | 8.937 | 8.979 | 2,393,359 | +0.02(+0.27%) |
May 14, 2018 | 8.959 | 8.979 | 8.944 | 8.954 | 1,945,163 | -0.00(-0.05%) |
May 11, 2018 | 8.959 | 8.983 | 8.939 | 8.959 | 1,687,506 | +0.01(+0.11%) |
May 10, 2018 | 8.915 | 8.954 | 8.910 | 8.949 | 1,654,820 | +0.05(+0.55%) |
May 09, 2018 | 8.890 | 8.930 | 8.834 | 8.900 | 2,651,919 | +0.01(+0.11%) |
May 08, 2018 | 8.934 | 8.944 | 8.846 | 8.890 | 2,996,034 | -0.05(-0.60%) |
May 07, 2018 | 8.920 | 8.944 | 8.880 | 8.944 | 3,595,196 | +0.05(+0.61%) |
May 04, 2018 | 8.880 | 8.930 | 8.880 | 8.890 | 6,084,963 | +0.00(+0.00%) |
May 03, 2018 | 8.777 | 8.937 | 8.723 | 8.890 | 4,030,834 | +0.10(+1.17%) |
May 02, 2018 | 8.851 | 8.851 | 8.777 | 8.787 | 2,437,740 | -0.06(-0.67%) |
May 01, 2018 | 8.846 | 8.851 | 8.792 | 8.846 | 2,013,777 | +0.00(+0.06%) |
Apr 30, 2018 | 8.831 | 8.861 | 8.819 | 8.841 | 1,969,532 | +0.03(+0.33%) |
Apr 27, 2018 | 8.792 | 8.826 | 8.768 | 8.812 | 1,332,154 | +0.02(+0.22%) |
Apr 26, 2018 | 8.743 | 8.807 | 8.738 | 8.792 | 1,290,700 | +0.05(+0.56%) |
Apr 25, 2018 | 8.723 | 8.763 | 8.689 | 8.743 | 1,401,300 | +0.01(+0.11%) |
Apr 24, 2018 | 8.719 | 8.753 | 8.719 | 8.733 | 2,384,863 | +0.02(+0.28%) |
Apr 23, 2018 | 8.738 | 8.748 | 8.699 | 8.709 | 2,724,643 | -0.02(-0.28%) |
Apr 20, 2018 | 8.753 | 8.777 | 8.733 | 8.733 | 2,785,663 | -0.02(-0.28%) |
Apr 19, 2018 | 8.773 | 8.812 | 8.748 | 8.758 | 2,793,010 | -0.01(-0.17%) |
Apr 18, 2018 | 8.787 | 8.836 | 8.763 | 8.773 | 2,223,580 | -0.00(-0.06%) |
Apr 17, 2018 | 8.782 | 8.797 | 8.758 | 8.777 | 2,835,229 | +0.00(+0.06%) |
Apr 16, 2018 | 8.773 | 8.782 | 8.733 | 8.773 | 2,251,126 | +0.03(+0.39%) |
Apr 13, 2018 | 8.753 | 8.792 | 8.733 | 8.738 | 2,791,569 | -0.01(-0.11%) |
Apr 12, 2018 | 8.797 | 8.807 | 8.748 | 8.748 | 2,086,008 | -0.02(-0.28%) |
Apr 11, 2018 | 8.773 | 8.807 | 8.746 | 8.773 | 2,107,633 | +0.00(+0.00%) |
Apr 10, 2018 | 8.792 | 8.812 | 8.762 | 8.773 | 2,297,260 | +0.01(+0.11%) |
Apr 09, 2018 | 8.822 | 8.844 | 8.758 | 8.763 | 2,129,707 | -0.03(-0.39%) |
Apr 06, 2018 | 8.831 | 8.866 | 8.787 | 8.797 | 2,687,915 | -0.03(-0.39%) |
Apr 05, 2018 | 8.807 | 8.846 | 8.773 | 8.831 | 2,639,380 | +0.03(+0.33%) |
Apr 04, 2018 | 8.738 | 8.812 | 8.719 | 8.802 | 2,287,277 | +0.03(+0.34%) |
Apr 03, 2018 | 8.753 | 8.790 | 8.714 | 8.773 | 3,489,137 | +0.03(+0.39%) |
Apr 02, 2018 | 8.822 | 8.824 | 8.709 | 8.738 | 4,677,923 | -0.08(-0.95%) |
Mar 29, 2018 | 8.822 | 8.822 | 8.822 | 0 | +0.07(+0.84%) | |
Mar 28, 2018 | 8.748 | 8.782 | 8.719 | 8.748 | 3,928,297 | +0.01(+0.17%) |
Mar 27, 2018 | 8.743 | 8.748 | 8.688 | 8.733 | 3,660,098 | +0.00(+0.00%) |
Mar 26, 2018 | 8.728 | 8.748 | 8.685 | 8.733 | 4,452,962 | +0.05(+0.61%) |
Mar 23, 2018 | 8.757 | 8.776 | 8.635 | 8.681 | 10,682,242 | -0.06(-0.71%) |
Mar 22, 2018 | 8.829 | 8.855 | 8.743 | 8.743 | 7,670,080 | -0.11(-1.19%) |
Mar 21, 2018 | 8.834 | 8.877 | 8.824 | 8.848 | 3,022,900 | +0.01(+0.11%) |
Mar 20, 2018 | 8.867 | 8.908 | 8.834 | 8.838 | 3,995,913 | -0.03(-0.32%) |
Mar 19, 2018 | 8.834 | 8.867 | 8.807 | 8.867 | 4,442,004 | +0.03(+0.38%) |
Mar 16, 2018 | 8.815 | 8.867 | 8.803 | 8.834 | 5,025,111 | +0.01(+0.16%) |
Mar 15, 2018 | 8.872 | 8.882 | 8.800 | 8.819 | 4,931,971 | -0.05(-0.59%) |
Mar 14, 2018 | 8.652 | 8.886 | 8.642 | 8.872 | 44,167,140 | -0.03(-0.32%) |
Mar 13, 2018 | 8.968 | 8.996 | 8.898 | 8.901 | 4,233,022 | -0.05(-0.59%) |
Mar 12, 2018 | 8.934 | 8.965 | 8.896 | 8.953 | 5,475,582 | +0.04(+0.48%) |
Mar 09, 2018 | 8.948 | 8.948 | 8.853 | 8.910 | 3,097,469 | +0.01(+0.11%) |
Mar 08, 2018 | 8.915 | 8.920 | 8.855 | 8.901 | 3,557,562 | +0.01(+0.11%) |
Mar 07, 2018 | 8.891 | 3,662,224 | +0.00(+0.00%) | |||
Mar 06, 2018 | 8.843 | 8.929 | 8.829 | 8.891 | 4,553,582 | +0.05(+0.54%) |
Mar 05, 2018 | 8.810 | 8.905 | 8.805 | 8.843 | 4,047,889 | +0.03(+0.38%) |
Mar 02, 2018 | 8.695 | 8.838 | 8.681 | 8.810 | 3,341,185 | +0.08(+0.93%) |