Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.847 | 9.847 | 9.325 | 9.424 | 1,254,578 | -0.42(-4.30%) |
May 30, 2018 | 9.650 | 9.877 | 9.547 | 9.847 | 764,576 | +0.27(+2.77%) |
May 29, 2018 | 9.503 | 9.734 | 9.483 | 9.582 | 1,211,168 | +0.03(+0.31%) |
May 25, 2018 | 9.552 | 9.552 | 9.552 | 0 | +0.17(+1.78%) | |
May 24, 2018 | 9.335 | 9.434 | 9.178 | 9.385 | 886,212 | +0.02(+0.21%) |
May 23, 2018 | 9.719 | 9.719 | 9.345 | 9.365 | 1,186,023 | -0.37(-3.84%) |
May 22, 2018 | 9.759 | 10.06 | 9.690 | 9.739 | 2,123,776 | +0.10(+1.02%) |
May 21, 2018 | 9.916 | 9.926 | 9.621 | 9.641 | 1,427,678 | -0.27(-2.68%) |
May 18, 2018 | 9.956 | 9.985 | 9.803 | 9.906 | 1,032,974 | -0.07(-0.69%) |
May 17, 2018 | 9.956 | 10.05 | 9.897 | 9.975 | 1,067,594 | +0.09(+0.89%) |
May 16, 2018 | 9.839 | 9.966 | 9.780 | 9.888 | 1,272,016 | +0.05(+0.50%) |
May 15, 2018 | 9.829 | 9.985 | 9.702 | 9.839 | 1,310,868 | +0.05(+0.50%) |
May 14, 2018 | 9.878 | 9.927 | 9.546 | 9.790 | 2,701,942 | -0.43(-4.20%) |
May 11, 2018 | 10.06 | 10.28 | 10.02 | 10.22 | 1,779,002 | +0.21(+2.05%) |
May 10, 2018 | 10.00 | 10.06 | 9.839 | 10.01 | 1,379,911 | +0.06(+0.59%) |
May 09, 2018 | 9.595 | 9.961 | 9.556 | 9.956 | 2,731,698 | +0.44(+4.62%) |
May 08, 2018 | 8.687 | 9.585 | 8.648 | 9.517 | 4,574,761 | +1.38(+16.91%) |
May 07, 2018 | 8.228 | 8.297 | 8.043 | 8.140 | 1,390,216 | -0.06(-0.71%) |
May 04, 2018 | 7.994 | 8.316 | 7.955 | 8.199 | 1,068,667 | +0.22(+2.82%) |
May 03, 2018 | 8.131 | 8.131 | 7.945 | 7.974 | 1,309,490 | -0.11(-1.33%) |
May 02, 2018 | 8.326 | 8.326 | 8.053 | 8.082 | 975,563 | -0.20(-2.47%) |
May 01, 2018 | 8.404 | 8.423 | 8.204 | 8.287 | 867,900 | -0.12(-1.39%) |
Apr 30, 2018 | 8.570 | 8.658 | 8.326 | 8.404 | 1,580,270 | -0.16(-1.82%) |
Apr 27, 2018 | 8.638 | 8.770 | 8.550 | 8.560 | 913,731 | -0.06(-0.68%) |
Apr 26, 2018 | 8.502 | 8.677 | 8.332 | 8.619 | 1,499,572 | +0.09(+1.03%) |
Apr 25, 2018 | 8.199 | 8.541 | 8.199 | 8.531 | 753,707 | +0.18(+2.10%) |
Apr 24, 2018 | 8.316 | 8.384 | 8.258 | 8.355 | 871,351 | +0.05(+0.59%) |
Apr 23, 2018 | 8.297 | 8.306 | 8.170 | 8.306 | 906,716 | +0.06(+0.71%) |
Apr 20, 2018 | 8.316 | 8.384 | 8.179 | 8.248 | 996,862 | -0.08(-0.94%) |
Apr 19, 2018 | 8.384 | 8.463 | 8.228 | 8.326 | 707,935 | -0.12(-1.39%) |
Apr 18, 2018 | 8.277 | 8.589 | 8.258 | 8.443 | 1,438,722 | +0.18(+2.13%) |
Apr 17, 2018 | 8.004 | 8.306 | 8.004 | 8.267 | 2,101,774 | +0.30(+3.80%) |
Apr 16, 2018 | 8.414 | 8.482 | 7.955 | 7.965 | 3,596,041 | -0.77(-8.83%) |
Apr 13, 2018 | 8.628 | 8.765 | 8.609 | 8.736 | 726,215 | +0.13(+1.47%) |
Apr 12, 2018 | 8.667 | 8.726 | 8.589 | 8.609 | 912,095 | -0.06(-0.68%) |
Apr 11, 2018 | 8.687 | 8.775 | 8.580 | 8.667 | 813,918 | -0.05(-0.56%) |
Apr 10, 2018 | 8.804 | 8.838 | 8.687 | 8.716 | 974,206 | +0.00(+0.00%) |
Apr 09, 2018 | 8.707 | 8.794 | 8.536 | 8.716 | 917,414 | +0.01(+0.11%) |
Apr 06, 2018 | 8.550 | 8.882 | 8.550 | 8.707 | 1,098,296 | +0.11(+1.25%) |
Apr 05, 2018 | 8.570 | 8.628 | 8.404 | 8.599 | 980,315 | +0.12(+1.38%) |
Apr 04, 2018 | 8.150 | 8.570 | 8.062 | 8.482 | 1,433,460 | +0.29(+3.58%) |
Apr 03, 2018 | 8.150 | 8.218 | 7.984 | 8.189 | 2,456,039 | +0.05(+0.60%) |
Apr 02, 2018 | 8.384 | 8.404 | 8.082 | 8.140 | 1,685,468 | -0.27(-3.25%) |
Mar 29, 2018 | 8.414 | 8.414 | 8.414 | 0 | -0.01(-0.12%) | |
Mar 28, 2018 | 8.258 | 8.521 | 8.199 | 8.423 | 1,461,766 | +0.18(+2.13%) |
Mar 27, 2018 | 8.258 | 8.433 | 8.209 | 8.248 | 1,564,251 | +0.05(+0.60%) |
Mar 26, 2018 | 8.189 | 8.223 | 8.023 | 8.199 | 1,559,543 | +0.09(+1.08%) |
Mar 23, 2018 | 8.131 | 8.277 | 8.082 | 8.111 | 1,317,686 | +0.02(+0.24%) |
Mar 22, 2018 | 8.121 | 8.267 | 8.053 | 8.092 | 1,567,243 | -0.04(-0.48%) |
Mar 21, 2018 | 8.170 | 8.258 | 7.984 | 8.131 | 2,647,260 | -0.09(-1.07%) |
Mar 20, 2018 | 8.589 | 8.648 | 8.209 | 8.218 | 1,949,613 | -0.39(-4.54%) |
Mar 19, 2018 | 8.599 | 8.677 | 8.409 | 8.609 | 2,653,693 | -0.03(-0.34%) |
Mar 16, 2018 | 8.570 | 8.726 | 8.502 | 8.638 | 15,632,833 | +0.10(+1.14%) |
Mar 15, 2018 | 8.937 | 8.966 | 8.512 | 8.541 | 2,182,877 | -0.36(-4.02%) |
Mar 14, 2018 | 8.995 | 9.101 | 8.869 | 8.898 | 1,220,604 | -0.08(-0.86%) |
Mar 13, 2018 | 8.956 | 9.149 | 8.946 | 8.975 | 1,299,793 | +0.03(+0.32%) |
Mar 12, 2018 | 8.753 | 9.014 | 8.753 | 8.946 | 1,276,680 | +0.15(+1.76%) |
Mar 09, 2018 | 8.956 | 8.956 | 8.743 | 8.792 | 1,384,209 | -0.11(-1.19%) |
Mar 08, 2018 | 8.879 | 9.024 | 8.840 | 8.898 | 1,521,263 | +0.06(+0.66%) |
Mar 07, 2018 | 8.782 | 8.840 | 1,753,624 | -0.27(-2.97%) | ||
Mar 06, 2018 | 8.975 | 9.169 | 8.917 | 9.111 | 1,972,741 | +0.18(+2.06%) |
Mar 05, 2018 | 8.647 | 9.043 | 8.589 | 8.927 | 2,230,323 | +0.26(+3.01%) |
Mar 02, 2018 | 8.415 | 8.734 | 8.415 | 8.666 | 2,190,830 | +0.18(+2.16%) |