Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.450 | 9.610 | 9.352 | 9.610 | 8,052 | +0.23(+2.45%) |
May 30, 2018 | 9.620 | 9.670 | 9.380 | 9.380 | 9,067 | -0.10(-1.08%) |
May 29, 2018 | 9.510 | 9.720 | 9.360 | 9.482 | 8,247 | -0.21(-2.14%) |
May 25, 2018 | 9.690 | 9.690 | 9.690 | 0 | +0.05(+0.52%) | |
May 24, 2018 | 9.510 | 9.650 | 9.360 | 9.640 | 5,577 | +0.15(+1.53%) |
May 23, 2018 | 9.530 | 9.657 | 9.380 | 9.495 | 5,405 | -0.01(-0.05%) |
May 22, 2018 | 9.500 | 9.739 | 9.270 | 9.500 | 7,788 | -0.14(-1.45%) |
May 21, 2018 | 9.240 | 9.640 | 9.055 | 9.640 | 12,540 | +0.47(+5.13%) |
May 18, 2018 | 9.170 | 9.330 | 9.152 | 9.170 | 6,741 | +0.00(+0.00%) |
May 17, 2018 | 9.250 | 9.360 | 9.161 | 9.170 | 4,719 | +0.05(+0.55%) |
May 16, 2018 | 9.040 | 9.300 | 9.040 | 9.120 | 4,027 | -0.03(-0.33%) |
May 15, 2018 | 9.160 | 9.500 | 9.120 | 9.150 | 11,614 | +0.01(+0.11%) |
May 14, 2018 | 9.440 | 9.495 | 9.135 | 9.140 | 7,973 | -0.23(-2.49%) |
May 11, 2018 | 9.600 | 9.600 | 9.360 | 9.373 | 3,832 | -0.31(-3.17%) |
May 10, 2018 | 9.500 | 9.700 | 9.440 | 9.680 | 11,036 | +0.19(+2.00%) |
May 09, 2018 | 9.205 | 9.490 | 9.079 | 9.490 | 9,226 | +0.15(+1.61%) |
May 08, 2018 | 9.810 | 9.810 | 8.978 | 9.340 | 12,442 | +0.35(+3.89%) |
May 07, 2018 | 9.650 | 9.650 | 8.711 | 8.990 | 16,115 | -0.35(-3.75%) |
May 04, 2018 | 9.350 | 9.350 | 9.340 | 9.340 | 910 | +0.29(+3.20%) |
May 03, 2018 | 8.950 | 9.300 | 8.900 | 9.050 | 16,885 | +0.05(+0.54%) |
May 02, 2018 | 9.600 | 9.600 | 8.882 | 9.001 | 9,052 | -0.05(-0.54%) |
May 01, 2018 | 8.950 | 9.200 | 8.890 | 9.050 | 5,646 | +0.26(+2.96%) |
Apr 30, 2018 | 8.960 | 8.960 | 8.738 | 8.790 | 17,547 | -0.07(-0.73%) |
Apr 27, 2018 | 8.650 | 8.930 | 8.650 | 8.855 | 18,165 | +0.17(+1.90%) |
Apr 26, 2018 | 8.940 | 8.940 | 8.660 | 8.690 | 18,224 | -0.20(-2.25%) |
Apr 25, 2018 | 8.900 | 8.950 | 8.830 | 8.890 | 4,449 | +0.07(+0.79%) |
Apr 24, 2018 | 8.870 | 8.920 | 8.650 | 8.820 | 53,206 | -0.01(-0.11%) |
Apr 23, 2018 | 8.990 | 9.445 | 8.830 | 8.830 | 11,693 | -0.25(-2.75%) |
Apr 20, 2018 | 9.120 | 9.520 | 8.789 | 9.080 | 90,121 | -0.11(-1.20%) |
Apr 19, 2018 | 9.165 | 9.440 | 9.080 | 9.190 | 11,548 | +0.02(+0.22%) |
Apr 18, 2018 | 9.090 | 9.300 | 8.930 | 9.170 | 15,518 | +0.09(+0.99%) |
Apr 17, 2018 | 9.080 | 9.240 | 8.950 | 9.080 | 18,742 | -0.02(-0.22%) |
Apr 16, 2018 | 9.245 | 9.245 | 9.100 | 9.100 | 1,729 | +0.10(+1.11%) |
Apr 13, 2018 | 9.010 | 9.075 | 8.900 | 9.000 | 10,656 | +0.03(+0.33%) |
Apr 12, 2018 | 9.050 | 9.150 | 8.870 | 8.970 | 61,088 | -0.06(-0.66%) |
Apr 11, 2018 | 9.120 | 9.320 | 9.010 | 9.030 | 4,783 | -0.05(-0.55%) |
Apr 10, 2018 | 9.210 | 9.350 | 8.856 | 9.080 | 4,351 | +0.02(+0.22%) |
Apr 09, 2018 | 9.000 | 9.669 | 8.750 | 9.060 | 29,517 | +0.02(+0.22%) |
Apr 06, 2018 | 9.080 | 9.260 | 8.900 | 9.040 | 7,225 | -0.10(-1.09%) |
Apr 05, 2018 | 9.000 | 9.480 | 8.780 | 9.140 | 26,012 | +0.33(+3.75%) |
Apr 04, 2018 | 8.710 | 8.950 | 8.630 | 8.810 | 16,868 | +0.06(+0.69%) |
Apr 03, 2018 | 8.970 | 8.970 | 8.610 | 8.750 | 7,425 | -0.26(-2.89%) |
Apr 02, 2018 | 8.620 | 9.010 | 8.513 | 9.010 | 6,182 | +0.26(+2.97%) |
Mar 29, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.24(+2.82%) | |
Mar 28, 2018 | 8.620 | 8.680 | 8.500 | 8.510 | 65,456 | -0.02(-0.19%) |
Mar 27, 2018 | 8.570 | 8.872 | 8.200 | 8.527 | 12,123 | -0.00(-0.04%) |
Mar 26, 2018 | 8.830 | 8.850 | 8.510 | 8.530 | 24,700 | -0.24(-2.74%) |
Mar 23, 2018 | 8.900 | 8.900 | 8.701 | 8.770 | 23,997 | -0.12(-1.35%) |
Mar 22, 2018 | 8.880 | 8.900 | 8.850 | 8.890 | 15,808 | -0.03(-0.34%) |
Mar 21, 2018 | 8.930 | 8.981 | 8.880 | 8.920 | 18,246 | +0.00(+0.00%) |
Mar 20, 2018 | 8.950 | 9.100 | 8.500 | 8.920 | 139,796 | +0.09(+1.02%) |
Mar 19, 2018 | 8.870 | 9.160 | 8.820 | 8.830 | 13,851 | -0.11(-1.23%) |
Mar 16, 2018 | 8.890 | 9.160 | 8.877 | 8.940 | 13,002 | +0.03(+0.34%) |
Mar 15, 2018 | 8.990 | 9.140 | 8.857 | 8.910 | 6,352 | -0.13(-1.44%) |
Mar 14, 2018 | 9.100 | 9.140 | 9.040 | 9.040 | 7,854 | -0.01(-0.11%) |
Mar 13, 2018 | 9.330 | 9.330 | 9.050 | 9.050 | 16,564 | -0.03(-0.33%) |
Mar 12, 2018 | 9.140 | 9.140 | 9.005 | 9.080 | 10,116 | -0.08(-0.87%) |
Mar 09, 2018 | 9.000 | 9.340 | 8.850 | 9.160 | 10,561 | +0.18(+2.00%) |
Mar 08, 2018 | 8.870 | 9.240 | 8.870 | 8.980 | 23,275 | +0.11(+1.24%) |
Mar 07, 2018 | 8.740 | 9.400 | 8.680 | 8.870 | 26,566 | +0.09(+1.03%) |
Mar 06, 2018 | 8.870 | 9.005 | 8.620 | 8.780 | 18,095 | -0.15(-1.68%) |
Mar 05, 2018 | 9.000 | 9.020 | 8.720 | 8.930 | 26,261 | -0.03(-0.33%) |
Mar 02, 2018 | 9.100 | 9.150 | 8.850 | 8.960 | 65,916 | -0.20(-2.18%) |