Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.062 | 9.250 | 8.680 | 8.860 | 712,830 | -0.22(-2.42%) |
May 30, 2018 | 9.075 | 9.280 | 8.990 | 9.080 | 622,452 | +0.09(+1.00%) |
May 29, 2018 | 9.146 | 9.500 | 8.947 | 8.990 | 669,420 | -0.20(-2.18%) |
May 25, 2018 | 9.190 | 9.190 | 9.190 | 0 | -0.31(-3.26%) | |
May 24, 2018 | 9.945 | 10.11 | 9.400 | 9.500 | 717,553 | -0.40(-4.04%) |
May 23, 2018 | 9.950 | 10.08 | 9.750 | 9.900 | 491,946 | -0.14(-1.39%) |
May 22, 2018 | 10.16 | 10.32 | 9.826 | 10.04 | 799,300 | -0.11(-1.08%) |
May 21, 2018 | 9.850 | 10.30 | 9.560 | 10.15 | 955,047 | +0.62(+6.51%) |
May 18, 2018 | 9.267 | 9.726 | 9.243 | 9.530 | 1,193,969 | +0.25(+2.73%) |
May 17, 2018 | 10.10 | 10.16 | 9.230 | 9.277 | 1,515,998 | -0.72(-7.23%) |
May 16, 2018 | 10.21 | 10.29 | 9.844 | 10.00 | 1,159,489 | -0.14(-1.37%) |
May 15, 2018 | 9.595 | 10.15 | 9.380 | 10.14 | 2,006,706 | +0.66(+6.95%) |
May 14, 2018 | 9.171 | 9.650 | 9.160 | 9.480 | 1,001,590 | +0.53(+5.93%) |
May 11, 2018 | 8.710 | 9.000 | 8.522 | 8.949 | 558,315 | +0.25(+2.86%) |
May 10, 2018 | 9.124 | 9.170 | 8.650 | 8.700 | 647,316 | -0.22(-2.47%) |
May 09, 2018 | 8.695 | 9.000 | 8.390 | 8.920 | 758,820 | +0.53(+6.32%) |
May 08, 2018 | 8.315 | 8.740 | 7.910 | 8.390 | 662,842 | +0.39(+4.88%) |
May 07, 2018 | 7.650 | 8.000 | 7.639 | 8.000 | 467,198 | +0.35(+4.64%) |
May 04, 2018 | 7.750 | 7.920 | 7.580 | 7.645 | 227,031 | -0.08(-0.98%) |
May 03, 2018 | 7.645 | 7.844 | 7.480 | 7.721 | 288,986 | +0.07(+0.88%) |
May 02, 2018 | 7.635 | 7.928 | 7.493 | 7.654 | 445,495 | -0.01(-0.08%) |
May 01, 2018 | 7.855 | 7.960 | 7.560 | 7.660 | 362,847 | -0.15(-1.92%) |
Apr 30, 2018 | 7.665 | 7.963 | 7.665 | 7.810 | 373,541 | +0.21(+2.76%) |
Apr 27, 2018 | 7.715 | 7.810 | 7.560 | 7.600 | 228,215 | -0.01(-0.19%) |
Apr 26, 2018 | 7.709 | 7.890 | 7.560 | 7.615 | 309,365 | -0.02(-0.33%) |
Apr 25, 2018 | 7.841 | 7.886 | 7.599 | 7.639 | 405,869 | -0.23(-2.93%) |
Apr 24, 2018 | 7.827 | 8.169 | 7.700 | 7.870 | 645,861 | +0.02(+0.25%) |
Apr 23, 2018 | 8.229 | 8.420 | 7.839 | 7.850 | 591,865 | -0.47(-5.65%) |
Apr 20, 2018 | 8.805 | 8.990 | 8.300 | 8.320 | 500,478 | -0.39(-4.44%) |
Apr 19, 2018 | 8.935 | 9.070 | 8.546 | 8.706 | 375,116 | -0.13(-1.45%) |
Apr 18, 2018 | 8.914 | 9.100 | 8.710 | 8.834 | 616,123 | -0.26(-2.81%) |
Apr 17, 2018 | 9.820 | 10.03 | 9.060 | 9.090 | 862,577 | -0.61(-6.28%) |
Apr 16, 2018 | 9.590 | 10.06 | 9.395 | 9.699 | 1,484,588 | +0.68(+7.53%) |
Apr 13, 2018 | 7.885 | 9.534 | 7.885 | 9.020 | 1,181,745 | +1.16(+14.76%) |
Apr 12, 2018 | 8.069 | 8.240 | 7.770 | 7.860 | 426,530 | -0.14(-1.75%) |
Apr 11, 2018 | 7.820 | 8.150 | 7.600 | 8.000 | 420,659 | +0.18(+2.30%) |
Apr 10, 2018 | 7.515 | 7.950 | 7.040 | 7.820 | 950,098 | +0.20(+2.65%) |
Apr 09, 2018 | 8.030 | 8.200 | 7.540 | 7.618 | 480,716 | -0.31(-3.93%) |
Apr 06, 2018 | 8.355 | 8.425 | 7.780 | 7.930 | 550,804 | -0.60(-7.03%) |
Apr 05, 2018 | 8.030 | 8.570 | 7.870 | 8.530 | 592,692 | +0.78(+10.06%) |
Apr 04, 2018 | 7.460 | 8.040 | 7.110 | 7.750 | 1,062,631 | -0.06(-0.77%) |
Apr 03, 2018 | 8.585 | 9.006 | 7.760 | 7.810 | 859,586 | -0.86(-9.91%) |
Apr 02, 2018 | 9.010 | 9.940 | 8.383 | 8.669 | 891,041 | -0.29(-3.25%) |
Mar 29, 2018 | 8.960 | 8.960 | 8.960 | 0 | -0.30(-3.21%) | |
Mar 28, 2018 | 9.675 | 9.900 | 9.010 | 9.257 | 751,360 | -0.56(-5.68%) |
Mar 27, 2018 | 10.18 | 10.41 | 9.657 | 9.814 | 488,162 | -0.29(-2.83%) |
Mar 26, 2018 | 10.14 | 10.15 | 9.594 | 10.10 | 695,029 | -0.15(-1.46%) |
Mar 23, 2018 | 11.10 | 11.18 | 10.24 | 10.25 | 428,938 | -0.10(-0.97%) |
Mar 22, 2018 | 10.54 | 10.76 | 9.982 | 10.35 | 558,472 | -0.42(-3.90%) |
Mar 21, 2018 | 11.25 | 11.46 | 10.70 | 10.77 | 934,895 | -0.31(-2.80%) |
Mar 20, 2018 | 11.39 | 11.60 | 10.80 | 11.08 | 418,790 | -0.24(-2.12%) |
Mar 19, 2018 | 11.38 | 11.58 | 11.16 | 11.32 | 486,790 | +0.19(+1.71%) |
Mar 16, 2018 | 10.93 | 11.43 | 10.86 | 11.13 | 363,281 | +0.10(+0.91%) |
Mar 15, 2018 | 10.93 | 11.10 | 10.65 | 11.03 | 190,836 | +0.22(+2.04%) |
Mar 14, 2018 | 11.01 | 11.10 | 10.72 | 10.81 | 220,532 | -0.18(-1.66%) |
Mar 13, 2018 | 11.37 | 11.40 | 10.94 | 10.99 | 243,562 | -0.20(-1.80%) |
Mar 12, 2018 | 11.11 | 11.30 | 10.67 | 11.19 | 421,478 | +0.26(+2.41%) |
Mar 09, 2018 | 10.84 | 10.93 | 10.52 | 10.93 | 327,754 | +0.28(+2.62%) |
Mar 08, 2018 | 10.67 | 11.00 | 10.47 | 10.65 | 290,638 | +0.06(+0.58%) |
Mar 07, 2018 | 11.04 | 11.20 | 10.50 | 10.59 | 470,171 | -0.40(-3.66%) |
Mar 06, 2018 | 11.34 | 11.87 | 10.84 | 10.99 | 641,579 | -0.02(-0.19%) |
Mar 05, 2018 | 10.61 | 11.18 | 10.39 | 11.01 | 756,910 | +0.36(+3.41%) |
Mar 02, 2018 | 10.96 | 10.96 | 10.52 | 10.65 | 274,844 | -0.28(-2.56%) |