Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.900 | 8.921 | 8.700 | 8.700 | 569,337 | -0.20(-2.25%) |
May 30, 2018 | 9.100 | 9.200 | 8.900 | 8.900 | 691,455 | -0.20(-2.20%) |
May 29, 2018 | 9.200 | 9.300 | 9.000 | 9.100 | 605,595 | -0.15(-1.62%) |
May 25, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.050 | 9.300 | 8.900 | 9.250 | 1,075,394 | +0.15(+1.65%) |
May 23, 2018 | 9.300 | 9.350 | 9.000 | 9.100 | 687,958 | +0.00(+0.00%) |
May 22, 2018 | 9.850 | 10.00 | 8.905 | 9.100 | 3,173,822 | +0.65(+7.69%) |
May 21, 2018 | 8.000 | 8.450 | 8.000 | 8.450 | 555,407 | +0.50(+6.29%) |
May 18, 2018 | 8.450 | 8.500 | 7.900 | 7.950 | 663,947 | -0.45(-5.36%) |
May 17, 2018 | 8.050 | 8.500 | 8.050 | 8.400 | 361,545 | +0.35(+4.35%) |
May 16, 2018 | 8.050 | 8.200 | 8.000 | 8.050 | 324,288 | +0.05(+0.63%) |
May 15, 2018 | 8.050 | 8.100 | 7.900 | 8.000 | 222,011 | -0.05(-0.62%) |
May 14, 2018 | 8.050 | 8.250 | 8.050 | 8.050 | 178,457 | +0.05(+0.63%) |
May 11, 2018 | 8.200 | 8.200 | 8.000 | 8.000 | 249,129 | -0.25(-3.03%) |
May 10, 2018 | 8.200 | 8.300 | 8.100 | 8.250 | 229,542 | +0.10(+1.23%) |
May 09, 2018 | 8.150 | 8.400 | 8.100 | 8.150 | 331,038 | +0.00(+0.00%) |
May 08, 2018 | 8.000 | 8.200 | 7.900 | 8.150 | 418,144 | +0.15(+1.88%) |
May 07, 2018 | 7.950 | 8.075 | 7.800 | 8.000 | 209,822 | +0.10(+1.27%) |
May 04, 2018 | 7.750 | 8.025 | 7.750 | 7.900 | 427,234 | +0.10(+1.28%) |
May 03, 2018 | 7.850 | 7.900 | 7.700 | 7.800 | 246,267 | -0.05(-0.64%) |
May 02, 2018 | 7.800 | 7.950 | 7.775 | 7.850 | 299,181 | +0.00(+0.00%) |
May 01, 2018 | 7.650 | 7.850 | 7.650 | 7.850 | 290,215 | +0.20(+2.61%) |
Apr 30, 2018 | 7.750 | 7.825 | 7.600 | 7.650 | 270,627 | -0.15(-1.92%) |
Apr 27, 2018 | 7.900 | 8.000 | 7.700 | 7.800 | 350,058 | -0.10(-1.27%) |
Apr 26, 2018 | 7.850 | 8.050 | 7.850 | 7.900 | 318,662 | +0.05(+0.64%) |
Apr 25, 2018 | 7.850 | 8.000 | 7.750 | 7.850 | 607,883 | +0.00(+0.00%) |
Apr 24, 2018 | 7.800 | 7.950 | 7.750 | 7.850 | 584,042 | +0.15(+1.95%) |
Apr 23, 2018 | 7.750 | 7.875 | 7.650 | 7.700 | 301,482 | +0.00(+0.00%) |
Apr 20, 2018 | 7.700 | 7.950 | 7.700 | 7.700 | 442,443 | -0.05(-0.65%) |
Apr 19, 2018 | 8.150 | 8.200 | 7.700 | 7.750 | 582,103 | -0.45(-5.49%) |
Apr 18, 2018 | 8.150 | 8.300 | 7.900 | 8.200 | 400,938 | +0.10(+1.23%) |
Apr 17, 2018 | 8.250 | 8.350 | 8.100 | 8.100 | 561,426 | -0.15(-1.82%) |
Apr 16, 2018 | 8.400 | 8.400 | 8.150 | 8.250 | 286,470 | -0.05(-0.60%) |
Apr 13, 2018 | 8.400 | 8.500 | 8.150 | 8.300 | 399,019 | -0.10(-1.19%) |
Apr 12, 2018 | 8.400 | 8.450 | 8.300 | 8.400 | 140,639 | +0.05(+0.60%) |
Apr 11, 2018 | 8.200 | 8.375 | 8.150 | 8.350 | 179,187 | +0.10(+1.21%) |
Apr 10, 2018 | 8.150 | 8.350 | 8.100 | 8.250 | 185,857 | +0.20(+2.48%) |
Apr 09, 2018 | 8.100 | 8.300 | 7.975 | 8.050 | 213,853 | -0.05(-0.62%) |
Apr 06, 2018 | 8.150 | 8.300 | 8.000 | 8.100 | 361,838 | -0.10(-1.22%) |
Apr 05, 2018 | 8.300 | 8.400 | 8.150 | 8.200 | 298,047 | +0.00(+0.00%) |
Apr 04, 2018 | 7.950 | 8.250 | 7.950 | 8.200 | 259,099 | +0.10(+1.23%) |
Apr 03, 2018 | 8.000 | 8.150 | 7.900 | 8.100 | 342,802 | +0.15(+1.89%) |
Apr 02, 2018 | 8.100 | 8.175 | 7.800 | 7.950 | 448,476 | -0.30(-3.64%) |
Mar 29, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.10(+1.23%) | |
Mar 28, 2018 | 8.200 | 8.300 | 8.050 | 8.150 | 403,566 | +0.05(+0.62%) |
Mar 27, 2018 | 8.700 | 8.750 | 8.050 | 8.100 | 468,348 | -0.55(-6.36%) |
Mar 26, 2018 | 8.450 | 8.650 | 8.300 | 8.650 | 366,104 | +0.40(+4.85%) |
Mar 23, 2018 | 8.850 | 8.950 | 8.200 | 8.250 | 552,635 | -0.60(-6.78%) |
Mar 22, 2018 | 9.000 | 9.050 | 8.800 | 8.850 | 374,738 | -0.20(-2.21%) |
Mar 21, 2018 | 8.900 | 9.150 | 8.800 | 9.050 | 290,022 | +0.15(+1.69%) |
Mar 20, 2018 | 8.950 | 9.050 | 8.800 | 8.900 | 249,578 | -0.05(-0.56%) |
Mar 19, 2018 | 9.000 | 9.025 | 8.750 | 8.950 | 434,539 | -0.15(-1.65%) |
Mar 16, 2018 | 9.050 | 9.150 | 9.000 | 9.100 | 766,187 | +0.00(+0.00%) |
Mar 15, 2018 | 9.300 | 9.300 | 9.000 | 9.100 | 372,372 | -0.10(-1.09%) |
Mar 14, 2018 | 9.200 | 9.300 | 9.000 | 9.200 | 1,251,846 | +0.00(+0.00%) |
Mar 13, 2018 | 9.150 | 9.300 | 8.950 | 9.200 | 1,232,900 | +0.15(+1.66%) |
Mar 12, 2018 | 8.900 | 9.100 | 8.650 | 9.050 | 756,472 | +0.25(+2.84%) |
Mar 09, 2018 | 8.650 | 8.800 | 8.550 | 8.800 | 448,047 | +0.20(+2.33%) |
Mar 08, 2018 | 8.450 | 8.600 | 8.350 | 8.600 | 280,931 | +0.20(+2.38%) |
Mar 07, 2018 | 8.100 | 8.450 | 8.000 | 8.400 | 373,320 | +0.15(+1.82%) |
Mar 06, 2018 | 8.100 | 8.300 | 8.010 | 8.250 | 270,756 | +0.20(+2.48%) |
Mar 05, 2018 | 7.950 | 8.150 | 7.850 | 8.050 | 377,159 | +0.10(+1.26%) |
Mar 02, 2018 | 7.800 | 8.000 | 7.750 | 7.950 | 429,325 | +0.05(+0.63%) |