Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.500 | 7.585 | 7.500 | 7.568 | 3,479 | -0.00(-0.03%) |
May 30, 2018 | 7.425 | 7.660 | 7.425 | 7.570 | 5,460 | +0.37(+5.15%) |
May 29, 2018 | 7.250 | 7.408 | 7.199 | 7.199 | 10,040 | -0.30(-4.03%) |
May 25, 2018 | 7.501 | 7.501 | 7.501 | 0 | +0.10(+1.37%) | |
May 24, 2018 | 7.270 | 7.500 | 7.240 | 7.400 | 11,208 | +0.40(+5.71%) |
May 23, 2018 | 6.890 | 7.000 | 6.890 | 7.000 | 41,614 | -0.33(-4.50%) |
May 22, 2018 | 7.567 | 7.567 | 7.330 | 7.330 | 37,805 | -0.37(-4.81%) |
May 21, 2018 | 7.450 | 7.700 | 7.450 | 7.700 | 1,477 | +0.00(+0.00%) |
May 18, 2018 | 8.010 | 8.010 | 7.670 | 7.700 | 99,394 | -0.35(-4.35%) |
May 17, 2018 | 7.850 | 8.140 | 7.850 | 8.050 | 39,910 | +0.15(+1.90%) |
May 16, 2018 | 8.050 | 8.050 | 7.550 | 7.900 | 41,607 | -1.16(-12.80%) |
May 15, 2018 | 9.080 | 9.080 | 9.010 | 9.060 | 1,938 | -0.19(-2.05%) |
May 14, 2018 | 8.890 | 9.475 | 8.890 | 9.250 | 3,015 | +0.18(+1.98%) |
May 11, 2018 | 9.125 | 9.125 | 9.070 | 9.070 | 1,522 | +0.06(+0.67%) |
May 10, 2018 | 9.007 | 9.010 | 8.975 | 9.010 | 3,388 | +0.07(+0.78%) |
May 09, 2018 | 8.950 | 9.010 | 8.890 | 8.940 | 3,128 | -0.04(-0.43%) |
May 08, 2018 | 9.100 | 9.100 | 8.650 | 8.979 | 15,396 | -0.34(-3.66%) |
May 07, 2018 | 9.440 | 9.440 | 9.163 | 9.320 | 4,115 | +0.16(+1.75%) |
May 04, 2018 | 9.200 | 9.200 | 8.970 | 9.160 | 4,577 | +0.37(+4.15%) |
May 03, 2018 | 8.930 | 8.930 | 8.715 | 8.795 | 17,827 | +0.04(+0.51%) |
May 02, 2018 | 8.670 | 8.785 | 8.670 | 8.750 | 3,108 | +0.30(+3.55%) |
May 01, 2018 | 8.600 | 8.600 | 8.450 | 8.450 | 4,375 | -0.20(-2.31%) |
Apr 30, 2018 | 8.480 | 8.830 | 8.480 | 8.650 | 6,852 | +0.05(+0.58%) |
Apr 27, 2018 | 8.600 | 8.600 | 8.480 | 8.600 | 1,600 | -0.07(-0.81%) |
Apr 26, 2018 | 8.840 | 8.840 | 8.540 | 8.670 | 12,580 | +0.14(+1.64%) |
Apr 25, 2018 | 8.585 | 8.690 | 8.480 | 8.530 | 15,810 | -0.07(-0.81%) |
Apr 24, 2018 | 8.820 | 8.820 | 8.481 | 8.600 | 14,677 | -0.34(-3.80%) |
Apr 23, 2018 | 9.000 | 9.000 | 8.780 | 8.940 | 4,121 | -0.16(-1.76%) |
Apr 20, 2018 | 9.300 | 9.300 | 9.100 | 9.100 | 8,934 | -0.09(-0.98%) |
Apr 19, 2018 | 9.120 | 9.190 | 9.120 | 9.190 | 448 | +0.17(+1.88%) |
Apr 18, 2018 | 8.940 | 9.100 | 8.940 | 9.020 | 8,078 | +0.14(+1.58%) |
Apr 17, 2018 | 9.080 | 9.080 | 8.800 | 8.880 | 38,030 | -0.22(-2.42%) |
Apr 16, 2018 | 9.050 | 9.100 | 9.035 | 9.100 | 10,394 | +0.10(+1.11%) |
Apr 13, 2018 | 8.985 | 9.020 | 8.970 | 9.000 | 10,774 | -0.37(-3.95%) |
Apr 12, 2018 | 9.600 | 9.600 | 9.300 | 9.370 | 6,832 | -0.19(-1.99%) |
Apr 11, 2018 | 9.760 | 9.760 | 9.360 | 9.560 | 4,474 | -0.06(-0.62%) |
Apr 10, 2018 | 9.610 | 9.660 | 9.580 | 9.620 | 2,983 | +0.16(+1.69%) |
Apr 09, 2018 | 9.610 | 9.610 | 9.460 | 9.460 | 1,361 | -0.04(-0.42%) |
Apr 06, 2018 | 9.500 | 9.500 | 9.340 | 9.500 | 6,290 | -0.05(-0.52%) |
Apr 05, 2018 | 9.555 | 9.710 | 9.400 | 9.550 | 8,292 | +0.17(+1.81%) |
Apr 04, 2018 | 9.325 | 9.580 | 9.325 | 9.380 | 6,416 | +0.33(+3.65%) |
Apr 03, 2018 | 9.150 | 9.150 | 9.000 | 9.050 | 4,698 | +0.14(+1.59%) |
Apr 02, 2018 | 8.950 | 8.950 | 8.790 | 8.908 | 19,186 | -0.09(-1.02%) |
Mar 29, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.25(-2.70%) | |
Mar 28, 2018 | 9.670 | 9.670 | 9.230 | 9.250 | 12,139 | -0.64(-6.47%) |
Mar 27, 2018 | 10.10 | 10.10 | 9.890 | 9.890 | 5,415 | +0.29(+3.02%) |
Mar 26, 2018 | 9.648 | 9.800 | 9.500 | 9.600 | 31,161 | -0.29(-2.88%) |
Mar 23, 2018 | 10.07 | 10.07 | 9.800 | 9.885 | 28,033 | -0.42(-4.03%) |
Mar 22, 2018 | 10.23 | 10.30 | 10.11 | 10.30 | 9,744 | +0.20(+1.98%) |
Mar 21, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 1,884 | +0.30(+3.06%) |
Mar 20, 2018 | 10.00 | 10.08 | 9.800 | 9.800 | 9,120 | -0.23(-2.29%) |
Mar 19, 2018 | 10.25 | 10.25 | 9.988 | 10.03 | 7,722 | +0.01(+0.10%) |
Mar 16, 2018 | 10.22 | 10.22 | 9.920 | 10.02 | 20,009 | -0.24(-2.34%) |
Mar 15, 2018 | 10.25 | 10.26 | 10.14 | 10.26 | 12,662 | +0.05(+0.49%) |
Mar 14, 2018 | 10.38 | 10.38 | 10.20 | 10.21 | 5,858 | -0.17(-1.64%) |
Mar 13, 2018 | 10.34 | 10.44 | 10.32 | 10.38 | 16,931 | +0.19(+1.81%) |
Mar 12, 2018 | 10.07 | 10.22 | 9.770 | 10.20 | 20,782 | +0.45(+4.56%) |
Mar 09, 2018 | 9.785 | 9.785 | 9.670 | 9.750 | 9,027 | +0.10(+1.04%) |
Mar 08, 2018 | 9.570 | 9.650 | 9.500 | 9.650 | 5,765 | +0.41(+4.38%) |
Mar 07, 2018 | 9.400 | 9.400 | 9.245 | 9.245 | 2,800 | -0.07(-0.75%) |
Mar 06, 2018 | 9.330 | 9.330 | 9.305 | 9.315 | 12,160 | -0.04(-0.37%) |
Mar 05, 2018 | 9.090 | 9.480 | 9.090 | 9.350 | 3,748 | +0.03(+0.32%) |