Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.60 | 12.00 | 10.59 | 11.60 | 2,162,528 | +1.21(+11.65%) |
May 30, 2018 | 9.820 | 10.61 | 9.820 | 10.39 | 1,162,561 | +0.55(+5.59%) |
May 29, 2018 | 9.610 | 10.01 | 9.450 | 9.840 | 800,636 | +0.23(+2.39%) |
May 25, 2018 | 9.610 | 9.610 | 9.610 | 0 | +0.20(+2.13%) | |
May 24, 2018 | 9.570 | 9.700 | 9.380 | 9.410 | 502,024 | -0.16(-1.67%) |
May 23, 2018 | 9.980 | 10.11 | 9.540 | 9.570 | 544,525 | -0.43(-4.30%) |
May 22, 2018 | 9.880 | 10.20 | 9.700 | 10.00 | 1,077,808 | +0.15(+1.52%) |
May 21, 2018 | 10.05 | 10.07 | 9.805 | 9.850 | 491,285 | -0.16(-1.60%) |
May 18, 2018 | 9.910 | 10.02 | 9.820 | 10.01 | 630,302 | +0.14(+1.42%) |
May 17, 2018 | 9.970 | 9.970 | 9.650 | 9.870 | 435,687 | -0.06(-0.60%) |
May 16, 2018 | 9.870 | 10.01 | 9.740 | 9.930 | 618,832 | +0.12(+1.22%) |
May 15, 2018 | 9.870 | 9.870 | 9.710 | 9.810 | 428,182 | -0.08(-0.81%) |
May 14, 2018 | 9.550 | 10.08 | 9.550 | 9.890 | 618,133 | +0.40(+4.21%) |
May 11, 2018 | 9.310 | 9.640 | 9.220 | 9.490 | 660,505 | +0.18(+1.93%) |
May 10, 2018 | 9.350 | 9.470 | 9.240 | 9.310 | 453,682 | -0.01(-0.11%) |
May 09, 2018 | 9.440 | 9.540 | 9.170 | 9.320 | 410,841 | -0.15(-1.58%) |
May 08, 2018 | 9.400 | 9.560 | 9.330 | 9.470 | 760,950 | -0.03(-0.32%) |
May 07, 2018 | 8.800 | 9.600 | 8.768 | 9.500 | 705,869 | +0.75(+8.57%) |
May 04, 2018 | 8.150 | 8.840 | 8.150 | 8.750 | 577,935 | +0.45(+5.42%) |
May 03, 2018 | 8.040 | 8.400 | 7.680 | 8.300 | 769,109 | +0.23(+2.85%) |
May 02, 2018 | 8.050 | 8.300 | 8.000 | 8.070 | 717,562 | -0.03(-0.37%) |
May 01, 2018 | 8.240 | 8.380 | 8.010 | 8.100 | 317,425 | -0.15(-1.82%) |
Apr 30, 2018 | 8.180 | 8.300 | 8.120 | 8.250 | 396,234 | +0.13(+1.60%) |
Apr 27, 2018 | 7.780 | 8.135 | 7.670 | 8.120 | 590,818 | +0.32(+4.10%) |
Apr 26, 2018 | 8.070 | 8.250 | 7.770 | 7.800 | 776,486 | -0.26(-3.23%) |
Apr 25, 2018 | 8.120 | 8.210 | 8.010 | 8.060 | 310,485 | -0.07(-0.86%) |
Apr 24, 2018 | 8.300 | 8.380 | 7.960 | 8.130 | 536,504 | -0.12(-1.45%) |
Apr 23, 2018 | 8.420 | 8.450 | 8.120 | 8.250 | 380,497 | -0.13(-1.55%) |
Apr 20, 2018 | 8.290 | 8.490 | 8.290 | 8.380 | 351,360 | +0.05(+0.60%) |
Apr 19, 2018 | 8.220 | 8.440 | 8.150 | 8.330 | 420,205 | +0.06(+0.73%) |
Apr 18, 2018 | 8.450 | 8.552 | 8.230 | 8.270 | 471,643 | -0.14(-1.66%) |
Apr 17, 2018 | 8.320 | 8.530 | 8.280 | 8.410 | 382,983 | +0.13(+1.57%) |
Apr 16, 2018 | 8.240 | 8.500 | 8.179 | 8.280 | 417,680 | +0.19(+2.35%) |
Apr 13, 2018 | 8.420 | 8.420 | 8.000 | 8.090 | 390,265 | -0.28(-3.35%) |
Apr 12, 2018 | 8.360 | 8.490 | 8.220 | 8.370 | 298,566 | +0.08(+0.97%) |
Apr 11, 2018 | 8.330 | 8.540 | 8.210 | 8.290 | 507,413 | -0.17(-2.01%) |
Apr 10, 2018 | 8.540 | 8.590 | 8.400 | 8.460 | 437,399 | +0.01(+0.12%) |
Apr 09, 2018 | 8.650 | 8.960 | 8.370 | 8.450 | 502,083 | -0.12(-1.40%) |
Apr 06, 2018 | 8.740 | 8.940 | 8.470 | 8.570 | 461,539 | -0.22(-2.50%) |
Apr 05, 2018 | 8.890 | 9.130 | 8.746 | 8.790 | 626,821 | -0.05(-0.57%) |
Apr 04, 2018 | 8.470 | 8.850 | 8.470 | 8.840 | 543,574 | +0.27(+3.15%) |
Apr 03, 2018 | 8.370 | 8.620 | 8.270 | 8.570 | 507,482 | +0.23(+2.76%) |
Apr 02, 2018 | 8.440 | 8.480 | 8.210 | 8.340 | 630,948 | -0.23(-2.68%) |
Mar 29, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.25(+3.00%) | |
Mar 28, 2018 | 8.190 | 8.430 | 8.150 | 8.320 | 378,758 | +0.14(+1.71%) |
Mar 27, 2018 | 8.390 | 8.490 | 8.130 | 8.180 | 417,771 | -0.15(-1.80%) |
Mar 26, 2018 | 8.160 | 8.380 | 7.930 | 8.330 | 694,782 | +0.28(+3.48%) |
Mar 23, 2018 | 8.250 | 8.390 | 8.010 | 8.050 | 424,906 | -0.18(-2.19%) |
Mar 22, 2018 | 7.980 | 8.430 | 7.920 | 8.230 | 467,782 | +0.22(+2.75%) |
Mar 21, 2018 | 8.100 | 8.220 | 7.960 | 8.010 | 439,726 | -0.12(-1.48%) |
Mar 20, 2018 | 8.490 | 8.560 | 8.040 | 8.130 | 497,931 | -0.37(-4.35%) |
Mar 19, 2018 | 8.540 | 8.625 | 8.400 | 8.500 | 629,419 | -0.09(-1.05%) |
Mar 16, 2018 | 8.460 | 8.785 | 8.370 | 8.590 | 1,109,798 | +0.12(+1.42%) |
Mar 15, 2018 | 8.530 | 8.550 | 8.340 | 8.470 | 485,276 | -0.01(-0.12%) |
Mar 14, 2018 | 8.500 | 8.620 | 8.390 | 8.480 | 456,332 | +0.00(+0.00%) |
Mar 13, 2018 | 8.680 | 8.810 | 8.440 | 8.480 | 651,707 | -0.20(-2.30%) |
Mar 12, 2018 | 8.560 | 8.770 | 8.420 | 8.680 | 671,922 | +0.11(+1.28%) |
Mar 09, 2018 | 8.520 | 8.590 | 8.330 | 8.570 | 565,389 | +0.07(+0.82%) |
Mar 08, 2018 | 8.440 | 8.630 | 8.300 | 8.500 | 603,612 | +0.10(+1.19%) |
Mar 07, 2018 | 8.370 | 8.540 | 8.200 | 8.400 | 784,682 | +0.02(+0.24%) |
Mar 06, 2018 | 8.590 | 8.640 | 8.220 | 8.380 | 967,384 | -0.17(-1.99%) |
Mar 05, 2018 | 8.570 | 8.715 | 8.400 | 8.550 | 883,927 | +0.00(+0.00%) |
Mar 02, 2018 | 8.080 | 8.570 | 8.010 | 8.550 | 784,938 | +0.39(+4.78%) |