Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.740 | 7.980 | 7.720 | 7.890 | 13,880 | +0.16(+2.07%) |
May 30, 2018 | 7.760 | 7.950 | 7.685 | 7.730 | 33,483 | +0.00(+0.00%) |
May 29, 2018 | 7.640 | 7.800 | 7.381 | 7.730 | 34,842 | +0.08(+1.05%) |
May 25, 2018 | 7.650 | 7.650 | 7.650 | 0 | -0.02(-0.26%) | |
May 24, 2018 | 8.120 | 8.300 | 7.640 | 7.670 | 36,223 | -0.48(-5.89%) |
May 23, 2018 | 8.290 | 8.520 | 8.040 | 8.150 | 34,653 | -0.18(-2.16%) |
May 22, 2018 | 8.560 | 8.560 | 8.235 | 8.330 | 40,581 | +0.05(+0.60%) |
May 21, 2018 | 8.780 | 8.913 | 8.140 | 8.280 | 53,844 | -0.45(-5.15%) |
May 18, 2018 | 9.240 | 9.350 | 8.710 | 8.730 | 34,892 | -0.23(-2.57%) |
May 17, 2018 | 8.800 | 9.050 | 8.730 | 8.960 | 36,655 | +0.18(+2.05%) |
May 16, 2018 | 8.860 | 9.002 | 8.647 | 8.780 | 50,716 | -0.06(-0.68%) |
May 15, 2018 | 8.920 | 8.920 | 8.760 | 8.840 | 26,039 | -0.12(-1.34%) |
May 14, 2018 | 8.800 | 9.339 | 8.791 | 8.960 | 32,282 | +0.16(+1.82%) |
May 11, 2018 | 9.000 | 9.190 | 8.630 | 8.800 | 103,875 | -0.20(-2.22%) |
May 10, 2018 | 9.400 | 9.600 | 8.980 | 9.000 | 53,745 | -0.40(-4.26%) |
May 09, 2018 | 8.950 | 9.540 | 8.950 | 9.400 | 31,683 | +0.45(+5.03%) |
May 08, 2018 | 8.990 | 9.240 | 8.820 | 8.950 | 25,581 | -0.02(-0.22%) |
May 07, 2018 | 8.900 | 9.230 | 8.890 | 8.970 | 35,359 | +0.07(+0.79%) |
May 04, 2018 | 9.120 | 9.150 | 8.770 | 8.900 | 43,672 | -0.26(-2.84%) |
May 03, 2018 | 9.600 | 9.770 | 9.118 | 9.160 | 47,772 | -0.49(-5.08%) |
May 02, 2018 | 9.620 | 9.840 | 9.520 | 9.650 | 66,423 | +0.02(+0.21%) |
May 01, 2018 | 9.460 | 9.720 | 9.330 | 9.630 | 54,487 | +0.15(+1.58%) |
Apr 30, 2018 | 9.610 | 9.840 | 9.370 | 9.480 | 40,389 | -0.14(-1.46%) |
Apr 27, 2018 | 10.02 | 10.02 | 9.560 | 9.620 | 79,169 | -0.40(-3.99%) |
Apr 26, 2018 | 9.770 | 10.07 | 9.750 | 10.02 | 41,058 | +0.34(+3.51%) |
Apr 25, 2018 | 9.990 | 10.34 | 9.710 | 9.680 | 20,317 | -0.30(-3.01%) |
Apr 24, 2018 | 10.10 | 10.11 | 9.940 | 9.980 | 29,060 | -0.07(-0.70%) |
Apr 23, 2018 | 10.11 | 10.11 | 9.845 | 10.05 | 34,608 | +0.07(+0.70%) |
Apr 20, 2018 | 10.36 | 10.41 | 9.800 | 9.980 | 54,984 | -0.16(-1.58%) |
Apr 19, 2018 | 9.700 | 10.18 | 9.700 | 10.14 | 36,958 | +0.42(+4.32%) |
Apr 18, 2018 | 9.750 | 9.920 | 9.690 | 9.720 | 24,374 | +0.01(+0.10%) |
Apr 17, 2018 | 9.340 | 9.750 | 9.060 | 9.710 | 34,987 | +0.37(+3.96%) |
Apr 16, 2018 | 9.120 | 9.430 | 9.060 | 9.340 | 41,674 | +0.27(+2.98%) |
Apr 13, 2018 | 8.950 | 9.230 | 8.640 | 9.070 | 38,768 | +0.11(+1.23%) |
Apr 12, 2018 | 8.990 | 9.230 | 8.540 | 8.960 | 74,605 | +0.05(+0.56%) |
Apr 11, 2018 | 8.700 | 8.970 | 8.170 | 8.910 | 60,184 | +0.19(+2.18%) |
Apr 10, 2018 | 7.920 | 8.780 | 7.660 | 8.720 | 117,481 | +0.88(+11.22%) |
Apr 09, 2018 | 8.060 | 8.060 | 7.725 | 7.840 | 62,401 | -0.15(-1.88%) |
Apr 06, 2018 | 8.070 | 8.399 | 7.710 | 7.990 | 156,514 | -0.22(-2.68%) |
Apr 05, 2018 | 6.900 | 8.350 | 6.510 | 8.210 | 176,579 | +1.36(+19.85%) |
Apr 04, 2018 | 6.150 | 6.920 | 6.070 | 6.850 | 538,163 | +0.57(+9.08%) |
Apr 03, 2018 | 6.350 | 6.860 | 5.831 | 6.280 | 114,506 | +0.12(+1.95%) |
Apr 02, 2018 | 7.040 | 7.225 | 5.690 | 6.160 | 342,928 | -0.91(-12.87%) |
Mar 29, 2018 | 7.070 | 7.070 | 7.070 | 0 | -0.02(-0.28%) | |
Mar 28, 2018 | 7.090 | 7.280 | 7.020 | 7.090 | 109,895 | -0.09(-1.25%) |
Mar 27, 2018 | 7.530 | 7.680 | 7.100 | 7.180 | 96,991 | -0.34(-4.52%) |
Mar 26, 2018 | 7.850 | 7.850 | 7.200 | 7.520 | 134,286 | -0.18(-2.34%) |
Mar 23, 2018 | 8.250 | 8.340 | 7.670 | 7.700 | 64,107 | -0.52(-6.33%) |
Mar 22, 2018 | 7.780 | 8.380 | 7.780 | 8.220 | 33,561 | +0.37(+4.71%) |
Mar 21, 2018 | 7.760 | 8.150 | 7.750 | 7.850 | 74,505 | +0.07(+0.90%) |
Mar 20, 2018 | 8.430 | 8.585 | 7.700 | 7.780 | 100,369 | -0.72(-8.47%) |
Mar 19, 2018 | 8.610 | 8.640 | 8.200 | 8.500 | 131,178 | -0.15(-1.73%) |
Mar 16, 2018 | 8.540 | 8.950 | 8.500 | 8.650 | 845,388 | +0.00(+0.00%) |
Mar 15, 2018 | 8.750 | 9.088 | 8.410 | 8.650 | 253,934 | +0.26(+3.10%) |
Mar 14, 2018 | 8.160 | 8.460 | 8.160 | 8.390 | 67,233 | +0.11(+1.33%) |
Mar 13, 2018 | 8.390 | 8.481 | 8.160 | 8.280 | 75,733 | -0.05(-0.60%) |
Mar 12, 2018 | 8.690 | 8.910 | 8.100 | 8.330 | 86,476 | -0.16(-1.88%) |
Mar 09, 2018 | 8.540 | 8.650 | 8.085 | 8.490 | 172,404 | +0.49(+6.13%) |
Mar 08, 2018 | 7.920 | 8.490 | 7.840 | 8.000 | 54,258 | +0.15(+1.91%) |
Mar 07, 2018 | 8.240 | 7.850 | 120,475 | +0.10(+1.29%) | ||
Mar 06, 2018 | 7.450 | 8.450 | 7.320 | 7.750 | 212,404 | +0.39(+5.30%) |
Mar 05, 2018 | 7.270 | 7.830 | 7.160 | 7.360 | 159,334 | +0.08(+1.10%) |
Mar 02, 2018 | 6.780 | 7.340 | 6.780 | 7.280 | 150,440 | +0.38(+5.51%) |