Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.900 | 9.950 | 9.750 | 9.950 | 44,412 | +0.15(+1.53%) |
May 30, 2018 | 9.600 | 9.900 | 9.510 | 9.800 | 87,734 | +0.25(+2.62%) |
May 29, 2018 | 9.350 | 10.19 | 9.350 | 9.550 | 82,669 | +0.25(+2.69%) |
May 25, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.20(+2.20%) | |
May 24, 2018 | 8.600 | 9.150 | 8.558 | 9.100 | 112,066 | +0.35(+4.00%) |
May 23, 2018 | 8.850 | 8.850 | 8.600 | 8.750 | 16,690 | -0.15(-1.69%) |
May 22, 2018 | 8.900 | 8.900 | 8.750 | 8.900 | 8,335 | +0.05(+0.56%) |
May 21, 2018 | 8.850 | 8.900 | 8.750 | 8.850 | 8,224 | -0.05(-0.56%) |
May 18, 2018 | 8.850 | 8.900 | 8.700 | 8.900 | 9,525 | +0.10(+1.14%) |
May 17, 2018 | 8.800 | 8.850 | 8.705 | 8.800 | 23,025 | +0.00(+0.00%) |
May 16, 2018 | 8.800 | 8.850 | 8.700 | 8.800 | 26,385 | +0.05(+0.57%) |
May 15, 2018 | 8.510 | 8.750 | 8.510 | 8.750 | 6,350 | +0.10(+1.16%) |
May 14, 2018 | 8.650 | 8.700 | 8.527 | 8.650 | 21,443 | +0.05(+0.58%) |
May 11, 2018 | 8.200 | 8.600 | 8.200 | 8.600 | 46,133 | +0.45(+5.52%) |
May 10, 2018 | 8.100 | 8.400 | 8.000 | 8.150 | 218,147 | +0.30(+3.82%) |
May 09, 2018 | 8.000 | 8.000 | 7.750 | 7.850 | 7,494 | -0.10(-1.26%) |
May 08, 2018 | 8.000 | 8.000 | 7.950 | 7.950 | 6,155 | -0.10(-1.24%) |
May 07, 2018 | 8.200 | 8.200 | 7.750 | 8.050 | 8,138 | -0.10(-1.23%) |
May 04, 2018 | 8.000 | 8.200 | 8.000 | 8.150 | 13,267 | +0.15(+1.88%) |
May 03, 2018 | 7.950 | 8.000 | 7.705 | 8.000 | 20,909 | +0.00(+0.00%) |
May 02, 2018 | 8.000 | 8.000 | 7.725 | 8.000 | 19,996 | +0.00(+0.00%) |
May 01, 2018 | 7.950 | 8.000 | 7.850 | 8.000 | 10,158 | +0.00(+0.00%) |
Apr 30, 2018 | 8.000 | 8.040 | 7.800 | 8.000 | 6,903 | +0.00(+0.00%) |
Apr 27, 2018 | 8.000 | 8.050 | 7.650 | 8.000 | 9,227 | +0.05(+0.63%) |
Apr 26, 2018 | 7.850 | 8.000 | 7.750 | 7.950 | 8,612 | +0.05(+0.63%) |
Apr 25, 2018 | 7.650 | 7.950 | 7.650 | 7.900 | 9,055 | +0.05(+0.64%) |
Apr 24, 2018 | 7.850 | 8.000 | 7.600 | 7.850 | 8,617 | -0.05(-0.63%) |
Apr 23, 2018 | 7.900 | 7.950 | 7.850 | 7.900 | 6,197 | +0.00(+0.00%) |
Apr 20, 2018 | 7.900 | 7.900 | 7.850 | 7.900 | 2,070 | +0.05(+0.64%) |
Apr 19, 2018 | 8.000 | 8.000 | 7.795 | 7.850 | 9,397 | -0.20(-2.48%) |
Apr 18, 2018 | 7.950 | 8.245 | 7.950 | 8.050 | 2,494 | +0.05(+0.63%) |
Apr 17, 2018 | 7.900 | 8.000 | 7.900 | 8.000 | 4,252 | +0.10(+1.27%) |
Apr 16, 2018 | 7.950 | 7.950 | 7.900 | 7.900 | 871 | +0.00(+0.00%) |
Apr 13, 2018 | 7.900 | 8.000 | 7.850 | 7.900 | 5,955 | -0.05(-0.63%) |
Apr 12, 2018 | 7.900 | 7.950 | 7.650 | 7.950 | 16,492 | +0.00(+0.00%) |
Apr 11, 2018 | 7.950 | 7.995 | 7.750 | 7.950 | 9,586 | -0.05(-0.62%) |
Apr 10, 2018 | 7.950 | 8.000 | 7.950 | 8.000 | 4,759 | +0.20(+2.56%) |
Apr 09, 2018 | 8.000 | 8.007 | 7.800 | 7.800 | 5,779 | -0.10(-1.27%) |
Apr 06, 2018 | 7.949 | 8.000 | 7.850 | 7.900 | 11,529 | -0.10(-1.25%) |
Apr 05, 2018 | 8.100 | 8.100 | 7.932 | 8.000 | 8,776 | -0.10(-1.23%) |
Apr 04, 2018 | 7.850 | 8.100 | 7.776 | 8.100 | 14,813 | +0.20(+2.53%) |
Apr 03, 2018 | 7.750 | 7.950 | 7.700 | 7.900 | 16,004 | +0.10(+1.28%) |
Apr 02, 2018 | 7.950 | 7.950 | 7.750 | 7.800 | 6,285 | -0.20(-2.50%) |
Mar 29, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 7.900 | 8.000 | 7.600 | 8.000 | 29,415 | +0.05(+0.63%) |
Mar 27, 2018 | 7.750 | 7.950 | 7.700 | 7.950 | 11,912 | +0.05(+0.63%) |
Mar 26, 2018 | 7.850 | 7.950 | 7.660 | 7.900 | 10,068 | +0.00(+0.00%) |
Mar 23, 2018 | 7.650 | 7.900 | 7.612 | 7.900 | 5,681 | +0.05(+0.64%) |
Mar 22, 2018 | 7.750 | 7.976 | 7.600 | 7.850 | 19,592 | -0.10(-1.26%) |
Mar 21, 2018 | 7.950 | 8.000 | 7.850 | 7.950 | 17,012 | -0.05(-0.62%) |
Mar 20, 2018 | 7.945 | 8.000 | 7.934 | 8.000 | 18,436 | +0.00(+0.00%) |
Mar 19, 2018 | 8.050 | 8.050 | 7.850 | 8.000 | 13,051 | -0.05(-0.62%) |
Mar 16, 2018 | 7.650 | 8.100 | 7.600 | 8.050 | 103,906 | +0.40(+5.23%) |
Mar 15, 2018 | 7.800 | 7.800 | 7.600 | 7.650 | 8,748 | -0.10(-1.29%) |
Mar 14, 2018 | 7.700 | 7.800 | 7.600 | 7.750 | 10,417 | +0.00(+0.00%) |
Mar 13, 2018 | 8.000 | 8.000 | 7.650 | 7.750 | 45,648 | -0.25(-3.12%) |
Mar 12, 2018 | 7.850 | 8.000 | 7.850 | 8.000 | 32,724 | +0.20(+2.56%) |
Mar 09, 2018 | 7.750 | 7.850 | 7.605 | 7.800 | 51,578 | +0.10(+1.30%) |
Mar 08, 2018 | 7.650 | 7.700 | 7.600 | 7.700 | 12,999 | +0.00(+0.00%) |
Mar 07, 2018 | 7.650 | 7.750 | 7.450 | 7.700 | 26,337 | +0.00(+0.00%) |
Mar 06, 2018 | 7.550 | 7.750 | 7.350 | 7.700 | 30,263 | +0.10(+1.32%) |
Mar 05, 2018 | 7.500 | 7.750 | 7.500 | 7.600 | 18,455 | -0.05(-0.65%) |
Mar 02, 2018 | 7.400 | 7.700 | 7.200 | 7.650 | 31,109 | +0.20(+2.68%) |