Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.397 | 9.440 | 9.180 | 9.180 | 238,353 | -0.17(-1.85%) |
May 30, 2018 | 9.354 | 9.440 | 9.310 | 9.354 | 281,633 | +0.09(+0.93%) |
May 29, 2018 | 9.267 | 9.332 | 9.180 | 9.267 | 275,901 | -0.09(-0.93%) |
May 25, 2018 | 9.354 | 9.354 | 9.354 | 0 | -0.09(-0.92%) | |
May 24, 2018 | 9.354 | 9.527 | 9.310 | 9.440 | 177,297 | +0.09(+0.93%) |
May 23, 2018 | 9.180 | 9.440 | 9.137 | 9.354 | 234,734 | +0.17(+1.89%) |
May 22, 2018 | 9.397 | 9.397 | 9.180 | 9.180 | 218,888 | -0.22(-2.30%) |
May 21, 2018 | 9.354 | 9.483 | 9.310 | 9.397 | 370,281 | +0.00(+0.00%) |
May 18, 2018 | 9.440 | 9.440 | 9.180 | 9.397 | 373,718 | +0.04(+0.46%) |
May 17, 2018 | 9.137 | 9.440 | 9.050 | 9.354 | 637,039 | +0.26(+2.86%) |
May 16, 2018 | 8.921 | 9.164 | 8.921 | 9.094 | 283,556 | +0.17(+1.94%) |
May 15, 2018 | 8.704 | 9.007 | 8.704 | 8.921 | 484,132 | +0.17(+1.98%) |
May 14, 2018 | 8.791 | 8.834 | 8.704 | 8.747 | 270,979 | -0.04(-0.49%) |
May 11, 2018 | 8.834 | 8.877 | 8.661 | 8.791 | 202,782 | +0.00(+0.00%) |
May 10, 2018 | 8.877 | 8.877 | 8.747 | 8.791 | 138,814 | -0.04(-0.49%) |
May 09, 2018 | 8.964 | 9.050 | 8.747 | 8.834 | 396,092 | -0.17(-1.92%) |
May 08, 2018 | 9.094 | 9.224 | 8.964 | 9.007 | 448,460 | -0.13(-1.42%) |
May 07, 2018 | 9.137 | 9.180 | 8.877 | 9.137 | 425,815 | +0.09(+0.96%) |
May 04, 2018 | 8.574 | 9.137 | 8.401 | 9.050 | 1,298,009 | +0.52(+6.09%) |
May 03, 2018 | 8.444 | 8.574 | 8.271 | 8.531 | 598,215 | +0.04(+0.51%) |
May 02, 2018 | 8.617 | 8.617 | 8.444 | 8.488 | 275,420 | -0.11(-1.26%) |
May 01, 2018 | 8.617 | 8.687 | 8.531 | 8.596 | 239,447 | -0.06(-0.75%) |
Apr 30, 2018 | 8.834 | 8.877 | 8.574 | 8.661 | 355,350 | -0.17(-1.96%) |
Apr 27, 2018 | 8.488 | 8.834 | 8.444 | 8.834 | 1,026,144 | +0.39(+4.62%) |
Apr 26, 2018 | 8.444 | 8.488 | 8.401 | 8.444 | 177,909 | +0.04(+0.52%) |
Apr 25, 2018 | 8.488 | 8.531 | 8.358 | 8.401 | 161,156 | -0.04(-0.51%) |
Apr 24, 2018 | 8.444 | 8.574 | 8.358 | 8.444 | 248,338 | +0.04(+0.52%) |
Apr 23, 2018 | 8.488 | 8.574 | 8.379 | 8.401 | 254,930 | -0.09(-1.02%) |
Apr 20, 2018 | 8.358 | 8.574 | 8.305 | 8.488 | 648,244 | +0.09(+1.03%) |
Apr 19, 2018 | 8.531 | 8.552 | 8.401 | 8.401 | 153,353 | -0.13(-1.52%) |
Apr 18, 2018 | 8.488 | 8.639 | 8.488 | 8.531 | 271,358 | +0.04(+0.51%) |
Apr 17, 2018 | 8.531 | 8.574 | 8.401 | 8.488 | 170,536 | +0.00(+0.00%) |
Apr 16, 2018 | 8.228 | 8.531 | 8.184 | 8.488 | 818,716 | +0.30(+3.70%) |
Apr 13, 2018 | 8.271 | 8.271 | 8.141 | 8.184 | 300,956 | -0.09(-1.05%) |
Apr 12, 2018 | 8.314 | 8.314 | 8.184 | 8.271 | 196,569 | -0.04(-0.52%) |
Apr 11, 2018 | 8.314 | 8.358 | 8.228 | 8.314 | 261,697 | -0.09(-1.03%) |
Apr 10, 2018 | 8.314 | 8.401 | 8.228 | 8.401 | 235,167 | +0.17(+2.11%) |
Apr 09, 2018 | 8.358 | 8.426 | 8.163 | 8.228 | 275,389 | -0.09(-1.04%) |
Apr 06, 2018 | 8.444 | 8.509 | 8.271 | 8.314 | 233,559 | -0.17(-2.04%) |
Apr 05, 2018 | 8.531 | 8.574 | 8.426 | 8.488 | 243,542 | +0.00(+0.00%) |
Apr 04, 2018 | 8.184 | 8.488 | 8.141 | 8.488 | 335,923 | +0.22(+2.62%) |
Apr 03, 2018 | 8.098 | 8.271 | 8.098 | 8.271 | 342,314 | +0.17(+2.14%) |
Apr 02, 2018 | 8.228 | 8.358 | 7.968 | 8.098 | 598,204 | -0.13(-1.58%) |
Mar 29, 2018 | 8.228 | 8.228 | 8.228 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.228 | 8.358 | 8.141 | 8.228 | 277,004 | +0.04(+0.53%) |
Mar 27, 2018 | 8.271 | 8.444 | 8.184 | 8.184 | 295,839 | -0.04(-0.53%) |
Mar 26, 2018 | 8.184 | 8.358 | 8.054 | 8.228 | 559,324 | +0.13(+1.60%) |
Mar 23, 2018 | 8.401 | 8.444 | 8.054 | 8.098 | 610,932 | -0.26(-3.11%) |
Mar 22, 2018 | 8.358 | 8.574 | 8.271 | 8.358 | 397,852 | -0.09(-1.03%) |
Mar 21, 2018 | 8.444 | 8.531 | 8.358 | 8.444 | 513,296 | +0.00(+0.00%) |
Mar 20, 2018 | 8.488 | 8.617 | 8.358 | 8.444 | 548,036 | -0.04(-0.51%) |
Mar 19, 2018 | 8.704 | 8.791 | 8.466 | 8.488 | 575,467 | -0.22(-2.49%) |
Mar 16, 2018 | 8.834 | 8.921 | 8.704 | 8.704 | 584,071 | -0.09(-0.99%) |
Mar 15, 2018 | 8.921 | 9.094 | 8.747 | 8.791 | 998,273 | -0.13(-1.46%) |
Mar 14, 2018 | 9.310 | 9.310 | 8.921 | 8.921 | 722,079 | -0.35(-3.74%) |
Mar 13, 2018 | 9.180 | 9.397 | 9.137 | 9.267 | 728,158 | +0.13(+1.42%) |
Mar 12, 2018 | 8.964 | 9.224 | 8.964 | 9.137 | 777,208 | +0.17(+1.93%) |
Mar 09, 2018 | 8.964 | 9.267 | 8.574 | 8.964 | 2,816,935 | +0.65(+7.81%) |
Mar 08, 2018 | 8.184 | 8.401 | 8.098 | 8.314 | 854,946 | -0.04(-0.52%) |
Mar 07, 2018 | 8.228 | 8.444 | 8.228 | 8.358 | 526,752 | +0.13(+1.58%) |
Mar 06, 2018 | 8.358 | 8.358 | 8.141 | 8.228 | 450,791 | -0.09(-1.04%) |
Mar 05, 2018 | 8.228 | 8.358 | 8.184 | 8.314 | 624,975 | +0.09(+1.05%) |
Mar 02, 2018 | 8.358 | 8.418 | 8.184 | 8.228 | 557,536 | -0.26(-3.06%) |