Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.420 | 8.520 | 8.220 | 8.330 | 1,667,600 | -0.10(-1.19%) |
May 30, 2018 | 8.370 | 8.440 | 8.220 | 8.430 | 1,706,414 | +0.13(+1.57%) |
May 29, 2018 | 8.510 | 8.690 | 8.290 | 8.300 | 1,650,233 | -0.15(-1.78%) |
May 28, 2018 | 8.560 | 8.670 | 8.450 | 8.450 | 673,819 | -0.13(-1.52%) |
May 25, 2018 | 8.850 | 8.870 | 8.500 | 8.580 | 1,871,456 | -0.28(-3.16%) |
May 24, 2018 | 8.980 | 9.030 | 8.800 | 8.860 | 2,467,757 | -0.17(-1.88%) |
May 23, 2018 | 9.200 | 9.200 | 8.900 | 9.030 | 1,840,204 | -0.30(-3.22%) |
May 22, 2018 | 9.630 | 9.700 | 9.300 | 9.330 | 2,125,351 | -0.06(-0.64%) |
May 18, 2018 | 9.390 | 9.390 | 9.390 | 0 | -0.02(-0.21%) | |
May 17, 2018 | 9.510 | 9.670 | 9.390 | 9.410 | 1,158,963 | -0.07(-0.74%) |
May 16, 2018 | 9.330 | 9.680 | 9.330 | 9.480 | 1,336,331 | +0.18(+1.94%) |
May 15, 2018 | 9.380 | 9.380 | 9.210 | 9.300 | 1,558,404 | -0.24(-2.52%) |
May 14, 2018 | 9.460 | 9.740 | 9.400 | 9.540 | 1,308,761 | -0.02(-0.21%) |
May 11, 2018 | 9.450 | 9.650 | 9.340 | 9.560 | 1,650,602 | +0.26(+2.80%) |
May 10, 2018 | 9.110 | 9.370 | 9.080 | 9.300 | 2,407,564 | +0.32(+3.56%) |
May 09, 2018 | 8.850 | 9.010 | 8.820 | 8.980 | 2,464,990 | +0.19(+2.16%) |
May 08, 2018 | 8.960 | 9.020 | 8.750 | 8.790 | 1,945,395 | -0.22(-2.44%) |
May 07, 2018 | 9.040 | 9.300 | 8.930 | 9.010 | 1,994,537 | -0.01(-0.11%) |
May 04, 2018 | 8.850 | 9.080 | 8.850 | 9.020 | 988,274 | +0.03(+0.33%) |
May 03, 2018 | 9.000 | 9.210 | 8.910 | 8.990 | 2,821,094 | +0.14(+1.58%) |
May 02, 2018 | 8.930 | 9.015 | 8.760 | 8.850 | 1,797,572 | +0.12(+1.37%) |
May 01, 2018 | 8.860 | 8.890 | 8.550 | 8.730 | 1,856,123 | -0.24(-2.68%) |
Apr 30, 2018 | 8.990 | 9.190 | 8.910 | 8.970 | 1,996,233 | -0.02(-0.22%) |
Apr 27, 2018 | 9.000 | 9.090 | 8.860 | 8.990 | 1,196,207 | -0.12(-1.32%) |
Apr 26, 2018 | 9.050 | 9.190 | 8.940 | 9.110 | 1,084,221 | +0.13(+1.45%) |
Apr 25, 2018 | 9.090 | 9.165 | 8.850 | 8.980 | 1,149,822 | -0.16(-1.75%) |
Apr 24, 2018 | 9.360 | 9.370 | 8.990 | 9.140 | 1,158,018 | +0.05(+0.55%) |
Apr 23, 2018 | 9.250 | 9.400 | 9.050 | 9.090 | 1,484,463 | -0.30(-3.19%) |
Apr 20, 2018 | 9.410 | 9.490 | 9.310 | 9.390 | 921,613 | -0.01(-0.11%) |
Apr 19, 2018 | 9.460 | 9.540 | 9.280 | 9.400 | 1,999,296 | -0.14(-1.47%) |
Apr 18, 2018 | 9.190 | 9.720 | 9.150 | 9.540 | 2,389,033 | +0.63(+7.07%) |
Apr 17, 2018 | 8.770 | 8.950 | 8.580 | 8.910 | 1,681,441 | -0.05(-0.56%) |
Apr 16, 2018 | 9.260 | 9.260 | 8.930 | 8.960 | 1,500,321 | -0.11(-1.21%) |
Apr 13, 2018 | 9.090 | 9.130 | 8.820 | 9.070 | 1,795,349 | +0.10(+1.11%) |
Apr 12, 2018 | 8.970 | 9.030 | 8.860 | 8.970 | 1,099,917 | -0.16(-1.75%) |
Apr 11, 2018 | 9.280 | 9.325 | 9.090 | 9.130 | 1,656,205 | -0.16(-1.72%) |
Apr 10, 2018 | 9.160 | 9.460 | 9.080 | 9.290 | 1,991,274 | +0.43(+4.85%) |
Apr 09, 2018 | 8.890 | 8.940 | 8.590 | 8.860 | 1,609,719 | +0.07(+0.80%) |
Apr 06, 2018 | 8.790 | 1,285,295 | -0.26(-2.87%) | |||
Apr 05, 2018 | 8.630 | 9.060 | 8.620 | 9.050 | 1,723,398 | +0.50(+5.85%) |
Apr 04, 2018 | 8.490 | 8.600 | 8.360 | 8.550 | 2,509,370 | -0.24(-2.73%) |
Apr 03, 2018 | 8.910 | 9.010 | 8.650 | 8.790 | 1,901,305 | -0.04(-0.45%) |
Apr 02, 2018 | 9.400 | 9.450 | 8.800 | 8.830 | 2,497,723 | -0.29(-3.18%) |
Mar 29, 2018 | 9.120 | 9.120 | 9.120 | 0 | +0.52(+6.05%) | |
Mar 28, 2018 | 9.110 | 9.110 | 8.600 | 8.600 | 2,491,473 | -0.52(-5.70%) |
Mar 27, 2018 | 9.280 | 9.350 | 9.070 | 9.120 | 1,857,931 | -0.08(-0.87%) |
Mar 26, 2018 | 9.290 | 9.330 | 9.050 | 9.200 | 2,763,004 | +0.01(+0.11%) |
Mar 23, 2018 | 9.840 | 9.880 | 9.160 | 9.190 | 2,697,911 | -0.55(-5.65%) |
Mar 22, 2018 | 9.990 | 10.16 | 9.710 | 9.740 | 2,178,354 | -0.44(-4.32%) |
Mar 21, 2018 | 9.950 | 10.22 | 9.880 | 10.18 | 2,593,821 | +0.24(+2.41%) |
Mar 20, 2018 | 10.22 | 10.23 | 9.840 | 9.940 | 1,982,664 | -0.33(-3.21%) |
Mar 19, 2018 | 10.16 | 10.27 | 9.950 | 10.27 | 1,540,802 | +0.01(+0.10%) |
Mar 16, 2018 | 10.14 | 10.35 | 10.09 | 10.26 | 1,522,979 | +0.09(+0.88%) |
Mar 15, 2018 | 10.18 | 10.32 | 10.08 | 10.17 | 1,288,153 | -0.21(-2.02%) |
Mar 14, 2018 | 10.37 | 10.37 | 10.24 | 10.38 | 1,767,895 | +0.31(+3.08%) |
Mar 13, 2018 | 10.08 | 10.35 | 10.07 | 10.07 | 1,700,178 | +0.03(+0.30%) |
Mar 12, 2018 | 9.840 | 10.08 | 9.790 | 10.04 | 1,076,496 | +0.15(+1.52%) |
Mar 09, 2018 | 10.01 | 10.09 | 9.790 | 9.890 | 1,122,279 | -0.02(-0.20%) |
Mar 08, 2018 | 9.940 | 10.04 | 9.760 | 9.910 | 1,491,868 | -0.20(-1.98%) |
Mar 07, 2018 | 10.11 | 1,301,291 | -0.04(-0.39%) | |||
Mar 06, 2018 | 10.22 | 10.48 | 10.10 | 10.15 | 1,749,060 | +0.13(+1.30%) |
Mar 05, 2018 | 9.780 | 10.03 | 9.700 | 10.02 | 1,740,922 | +0.16(+1.62%) |
Mar 02, 2018 | 9.760 | 9.990 | 9.530 | 9.860 | 1,620,623 | +0.11(+1.13%) |