Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.000 | 9.050 | 8.850 | 8.950 | 295,243 | -0.05(-0.56%) |
May 30, 2018 | 8.950 | 9.100 | 8.950 | 9.000 | 278,460 | +0.00(+0.00%) |
May 29, 2018 | 8.850 | 9.000 | 8.800 | 9.000 | 347,620 | +0.15(+1.69%) |
May 25, 2018 | 8.850 | 8.850 | 8.850 | 0 | +0.10(+1.14%) | |
May 24, 2018 | 8.850 | 8.950 | 8.700 | 8.750 | 700,708 | -0.15(-1.69%) |
May 23, 2018 | 8.850 | 9.000 | 8.750 | 8.900 | 632,705 | -0.05(-0.56%) |
May 22, 2018 | 9.100 | 9.200 | 8.900 | 8.950 | 514,996 | -0.10(-1.10%) |
May 21, 2018 | 9.150 | 9.250 | 9.000 | 9.050 | 340,506 | -0.10(-1.09%) |
May 18, 2018 | 9.000 | 9.150 | 8.950 | 9.150 | 259,218 | +0.05(+0.55%) |
May 17, 2018 | 8.900 | 9.150 | 8.900 | 9.100 | 296,830 | +0.15(+1.68%) |
May 16, 2018 | 8.900 | 9.050 | 8.750 | 8.950 | 263,486 | +0.10(+1.13%) |
May 15, 2018 | 8.950 | 9.050 | 8.800 | 8.850 | 317,335 | -0.15(-1.67%) |
May 14, 2018 | 9.150 | 9.200 | 8.800 | 9.000 | 645,570 | -0.10(-1.10%) |
May 11, 2018 | 8.900 | 9.150 | 8.850 | 9.100 | 1,236,629 | +0.15(+1.68%) |
May 10, 2018 | 8.900 | 9.100 | 8.850 | 8.950 | 1,137,410 | +0.10(+1.13%) |
May 09, 2018 | 8.750 | 8.900 | 8.675 | 8.850 | 421,539 | +0.15(+1.72%) |
May 08, 2018 | 8.900 | 8.900 | 8.550 | 8.700 | 473,536 | -0.20(-2.25%) |
May 07, 2018 | 8.650 | 9.000 | 8.650 | 8.900 | 519,520 | +0.20(+2.30%) |
May 04, 2018 | 8.650 | 8.900 | 8.550 | 8.700 | 670,929 | -0.05(-0.57%) |
May 03, 2018 | 8.350 | 8.775 | 8.250 | 8.750 | 1,066,853 | +0.40(+4.79%) |
May 02, 2018 | 7.650 | 8.450 | 7.500 | 8.350 | 2,141,733 | +0.80(+10.60%) |
May 01, 2018 | 7.450 | 7.700 | 7.200 | 7.550 | 867,037 | +0.20(+2.72%) |
Apr 30, 2018 | 7.350 | 7.500 | 7.300 | 7.350 | 711,862 | -0.05(-0.68%) |
Apr 27, 2018 | 7.500 | 7.500 | 7.300 | 7.400 | 447,140 | -0.10(-1.33%) |
Apr 26, 2018 | 7.450 | 7.650 | 7.400 | 7.500 | 526,580 | +0.10(+1.35%) |
Apr 25, 2018 | 7.400 | 7.550 | 7.325 | 7.400 | 336,094 | +0.00(+0.00%) |
Apr 24, 2018 | 7.500 | 7.550 | 7.300 | 7.400 | 438,232 | -0.05(-0.67%) |
Apr 23, 2018 | 7.450 | 7.650 | 7.350 | 7.450 | 340,552 | -0.05(-0.67%) |
Apr 20, 2018 | 7.350 | 7.750 | 7.350 | 7.500 | 1,155,925 | +0.10(+1.35%) |
Apr 19, 2018 | 7.300 | 7.450 | 7.150 | 7.400 | 631,041 | +0.03(+0.34%) |
Apr 18, 2018 | 7.500 | 7.550 | 7.350 | 7.375 | 839,396 | -0.17(-2.32%) |
Apr 17, 2018 | 7.400 | 7.650 | 7.400 | 7.550 | 448,391 | +0.12(+1.68%) |
Apr 16, 2018 | 7.350 | 7.450 | 7.200 | 7.425 | 317,641 | +0.08(+1.02%) |
Apr 13, 2018 | 7.400 | 7.450 | 7.300 | 7.350 | 144,248 | -0.05(-0.68%) |
Apr 12, 2018 | 7.350 | 7.400 | 7.275 | 7.400 | 78,930 | +0.05(+0.68%) |
Apr 11, 2018 | 7.300 | 7.500 | 7.225 | 7.350 | 186,459 | +0.05(+0.68%) |
Apr 10, 2018 | 7.400 | 7.400 | 7.200 | 7.300 | 154,314 | -0.05(-0.68%) |
Apr 09, 2018 | 7.350 | 7.500 | 7.300 | 7.350 | 171,847 | +0.10(+1.38%) |
Apr 06, 2018 | 7.250 | 7.500 | 7.200 | 7.250 | 513,985 | -0.05(-0.68%) |
Apr 05, 2018 | 7.500 | 7.500 | 7.275 | 7.300 | 423,200 | -0.20(-2.67%) |
Apr 04, 2018 | 7.100 | 7.500 | 7.100 | 7.500 | 298,485 | +0.30(+4.17%) |
Apr 03, 2018 | 7.200 | 7.350 | 7.075 | 7.200 | 347,713 | +0.05(+0.70%) |
Apr 02, 2018 | 7.300 | 7.500 | 7.150 | 7.150 | 428,633 | -0.25(-3.38%) |
Mar 29, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.18(+2.42%) | |
Mar 28, 2018 | 7.350 | 7.550 | 7.200 | 7.225 | 409,908 | -0.08(-1.03%) |
Mar 27, 2018 | 7.500 | 7.675 | 7.300 | 7.300 | 411,353 | -0.20(-2.67%) |
Mar 26, 2018 | 7.600 | 7.600 | 7.350 | 7.500 | 493,624 | +0.10(+1.35%) |
Mar 23, 2018 | 7.600 | 7.750 | 7.350 | 7.400 | 511,124 | -0.25(-3.27%) |
Mar 22, 2018 | 7.800 | 7.900 | 7.650 | 7.650 | 191,462 | -0.25(-3.16%) |
Mar 21, 2018 | 7.800 | 8.050 | 7.750 | 7.900 | 437,044 | +0.15(+1.94%) |
Mar 20, 2018 | 7.900 | 7.950 | 7.700 | 7.750 | 374,903 | -0.10(-1.27%) |
Mar 19, 2018 | 7.900 | 7.900 | 7.650 | 7.850 | 462,436 | -0.05(-0.63%) |
Mar 16, 2018 | 8.050 | 8.150 | 7.800 | 7.900 | 1,911,808 | -0.25(-3.07%) |
Mar 15, 2018 | 8.150 | 8.250 | 8.075 | 8.150 | 405,974 | +0.05(+0.62%) |
Mar 14, 2018 | 8.250 | 8.325 | 8.050 | 8.100 | 483,685 | -0.15(-1.82%) |
Mar 13, 2018 | 8.450 | 8.645 | 8.200 | 8.250 | 312,186 | -0.15(-1.79%) |
Mar 12, 2018 | 8.100 | 8.600 | 8.050 | 8.400 | 1,405,406 | +0.35(+4.35%) |
Mar 09, 2018 | 7.900 | 8.050 | 7.800 | 8.050 | 220,300 | +0.25(+3.21%) |
Mar 08, 2018 | 7.850 | 7.950 | 7.725 | 7.800 | 256,334 | +0.00(+0.00%) |
Mar 07, 2018 | 7.700 | 8.000 | 7.600 | 7.800 | 360,586 | +0.05(+0.65%) |
Mar 06, 2018 | 7.800 | 7.850 | 7.625 | 7.750 | 239,578 | -0.05(-0.64%) |
Mar 05, 2018 | 7.550 | 7.850 | 7.450 | 7.800 | 269,793 | +0.10(+1.30%) |
Mar 02, 2018 | 7.150 | 7.700 | 7.150 | 7.700 | 303,638 | +0.40(+5.48%) |