Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.191 | 8.412 | 8.043 | 8.191 | 133,234 | +0.00(+0.00%) |
May 30, 2018 | 7.527 | 8.191 | 7.453 | 8.191 | 246,293 | +0.74(+9.90%) |
May 29, 2018 | 7.305 | 7.453 | 7.232 | 7.453 | 100,397 | +0.15(+2.10%) |
May 25, 2018 | 7.299 | 7.299 | 7.299 | 0 | -0.15(-2.06%) | |
May 24, 2018 | 7.527 | 7.527 | 7.232 | 7.453 | 98,074 | -0.07(-0.98%) |
May 23, 2018 | 7.305 | 7.527 | 7.165 | 7.527 | 212,055 | +0.15(+2.00%) |
May 22, 2018 | 7.250 | 7.674 | 7.128 | 7.379 | 237,589 | +0.12(+1.69%) |
May 21, 2018 | 7.748 | 7.767 | 7.088 | 7.257 | 573,343 | -0.49(-6.34%) |
May 18, 2018 | 8.191 | 8.191 | 7.674 | 7.748 | 320,269 | -0.30(-3.67%) |
May 17, 2018 | 8.265 | 8.486 | 8.043 | 8.043 | 323,109 | -0.59(-6.84%) |
May 16, 2018 | 8.412 | 8.634 | 8.338 | 8.634 | 195,902 | +0.30(+3.54%) |
May 15, 2018 | 8.486 | 8.634 | 8.338 | 8.338 | 85,485 | -0.15(-1.74%) |
May 14, 2018 | 8.707 | 8.781 | 8.412 | 8.486 | 208,259 | -0.22(-2.54%) |
May 11, 2018 | 8.781 | 8.781 | 8.634 | 8.707 | 71,123 | +0.00(+0.00%) |
May 10, 2018 | 8.707 | 8.781 | 8.634 | 8.707 | 71,173 | +0.07(+0.85%) |
May 09, 2018 | 8.634 | 8.781 | 8.486 | 8.634 | 111,977 | +0.00(+0.00%) |
May 08, 2018 | 8.634 | 8.707 | 8.412 | 8.634 | 64,670 | +0.00(+0.00%) |
May 07, 2018 | 8.634 | 8.781 | 8.560 | 8.634 | 67,018 | +0.00(+0.00%) |
May 04, 2018 | 8.412 | 8.707 | 8.412 | 8.634 | 82,480 | +0.22(+2.63%) |
May 03, 2018 | 8.412 | 8.560 | 8.265 | 8.412 | 68,613 | +0.00(+0.00%) |
May 02, 2018 | 8.412 | 8.412 | 8.265 | 8.412 | 57,466 | +0.00(+0.00%) |
May 01, 2018 | 8.486 | 8.560 | 8.338 | 8.412 | 53,641 | -0.07(-0.87%) |
Apr 30, 2018 | 8.560 | 8.707 | 8.486 | 8.486 | 54,480 | -0.07(-0.86%) |
Apr 27, 2018 | 8.707 | 8.781 | 8.496 | 8.560 | 22,569 | -0.15(-1.69%) |
Apr 26, 2018 | 8.486 | 8.781 | 8.486 | 8.707 | 229,554 | +0.07(+0.85%) |
Apr 25, 2018 | 8.338 | 8.634 | 8.265 | 8.634 | 87,098 | +0.30(+3.54%) |
Apr 24, 2018 | 9.003 | 9.003 | 8.265 | 8.338 | 131,411 | -0.59(-6.61%) |
Apr 23, 2018 | 8.781 | 9.003 | 8.707 | 8.929 | 84,225 | +0.15(+1.68%) |
Apr 20, 2018 | 8.634 | 8.855 | 8.560 | 8.781 | 74,294 | +0.07(+0.85%) |
Apr 19, 2018 | 8.634 | 8.929 | 8.560 | 8.707 | 107,433 | +0.07(+0.85%) |
Apr 18, 2018 | 8.707 | 8.855 | 8.338 | 8.634 | 187,905 | +0.00(+0.00%) |
Apr 17, 2018 | 8.338 | 8.634 | 8.338 | 8.634 | 142,805 | +0.30(+3.54%) |
Apr 16, 2018 | 8.560 | 8.560 | 8.338 | 8.338 | 121,679 | -0.15(-1.74%) |
Apr 13, 2018 | 8.634 | 8.707 | 8.412 | 8.486 | 138,102 | -0.15(-1.71%) |
Apr 12, 2018 | 8.486 | 8.707 | 8.338 | 8.634 | 90,074 | +0.22(+2.63%) |
Apr 11, 2018 | 8.560 | 8.707 | 8.338 | 8.412 | 195,071 | -0.22(-2.56%) |
Apr 10, 2018 | 8.117 | 8.707 | 7.969 | 8.634 | 237,492 | +0.52(+6.36%) |
Apr 09, 2018 | 8.043 | 8.338 | 7.969 | 8.117 | 106,027 | +0.15(+1.85%) |
Apr 06, 2018 | 8.117 | 8.265 | 7.969 | 7.969 | 100,253 | -0.15(-1.82%) |
Apr 05, 2018 | 8.117 | 8.338 | 8.043 | 8.117 | 157,957 | +0.00(+0.00%) |
Apr 04, 2018 | 8.338 | 8.486 | 8.080 | 8.117 | 246,880 | -0.22(-2.65%) |
Apr 03, 2018 | 8.265 | 8.412 | 8.154 | 8.338 | 100,871 | +0.15(+1.80%) |
Apr 02, 2018 | 8.707 | 8.781 | 8.191 | 8.191 | 174,073 | -0.59(-6.72%) |
Mar 29, 2018 | 8.781 | 8.781 | 8.781 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.929 | 9.076 | 8.634 | 8.781 | 84,773 | -0.07(-0.83%) |
Mar 27, 2018 | 9.076 | 9.224 | 8.855 | 8.855 | 90,606 | -0.22(-2.44%) |
Mar 26, 2018 | 9.076 | 9.076 | 8.855 | 9.076 | 68,112 | +0.15(+1.65%) |
Mar 23, 2018 | 8.781 | 9.076 | 8.634 | 8.929 | 105,944 | +0.15(+1.68%) |
Mar 22, 2018 | 8.855 | 8.929 | 8.634 | 8.781 | 71,303 | -0.15(-1.65%) |
Mar 21, 2018 | 8.781 | 9.076 | 8.707 | 8.929 | 82,433 | +0.22(+2.54%) |
Mar 20, 2018 | 9.003 | 9.003 | 8.634 | 8.707 | 74,704 | -0.37(-4.07%) |
Mar 19, 2018 | 9.224 | 9.224 | 8.634 | 9.076 | 83,501 | -0.15(-1.60%) |
Mar 16, 2018 | 9.003 | 9.371 | 9.003 | 9.224 | 314,116 | +0.22(+2.46%) |
Mar 15, 2018 | 9.003 | 9.224 | 8.781 | 9.003 | 159,734 | +0.07(+0.83%) |
Mar 14, 2018 | 8.781 | 8.929 | 8.781 | 8.929 | 71,192 | +0.30(+3.42%) |
Mar 13, 2018 | 8.855 | 8.855 | 8.634 | 8.634 | 90,829 | -0.22(-2.50%) |
Mar 12, 2018 | 8.781 | 8.855 | 8.560 | 8.855 | 108,306 | +0.22(+2.56%) |
Mar 09, 2018 | 8.634 | 8.781 | 8.560 | 8.634 | 99,893 | +0.07(+0.86%) |
Mar 08, 2018 | 8.929 | 8.929 | 8.486 | 8.560 | 101,277 | -0.30(-3.33%) |
Mar 07, 2018 | 8.855 | 107,646 | +0.07(+0.84%) | |||
Mar 06, 2018 | 9.298 | 9.298 | 8.634 | 8.781 | 119,467 | +0.15(+1.71%) |
Mar 05, 2018 | 8.855 | 8.929 | 8.634 | 8.634 | 102,688 | -0.22(-2.50%) |
Mar 02, 2018 | 8.265 | 8.855 | 8.191 | 8.855 | 131,433 | +0.59(+7.14%) |