Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.931 | 8.931 | 8.730 | 8.760 | 10,141 | -0.15(-1.68%) |
May 30, 2018 | 8.800 | 8.910 | 8.690 | 8.910 | 9,019 | -0.08(-0.90%) |
May 29, 2018 | 8.752 | 9.030 | 8.752 | 8.991 | 4,939 | +0.30(+3.50%) |
May 25, 2018 | 8.687 | 8.687 | 8.687 | 0 | -0.16(-1.84%) | |
May 24, 2018 | 8.750 | 8.850 | 8.750 | 8.850 | 15,456 | +0.17(+1.99%) |
May 23, 2018 | 8.820 | 8.820 | 8.678 | 8.678 | 14,031 | -0.21(-2.39%) |
May 22, 2018 | 8.748 | 8.890 | 8.700 | 8.890 | 7,239 | +0.14(+1.63%) |
May 21, 2018 | 8.748 | 8.890 | 8.700 | 8.748 | 16,358 | +0.15(+1.72%) |
May 18, 2018 | 8.500 | 8.600 | 8.495 | 8.600 | 6,564 | -0.02(-0.20%) |
May 17, 2018 | 8.640 | 8.690 | 8.617 | 8.617 | 20,265 | +0.11(+1.26%) |
May 16, 2018 | 8.618 | 8.660 | 8.510 | 8.510 | 14,892 | -0.18(-2.11%) |
May 15, 2018 | 8.703 | 8.750 | 8.693 | 8.693 | 9,416 | -0.18(-2.03%) |
May 14, 2018 | 9.000 | 9.000 | 8.867 | 8.873 | 8,310 | -0.08(-0.86%) |
May 11, 2018 | 8.910 | 8.960 | 8.760 | 8.950 | 9,404 | +0.13(+1.47%) |
May 10, 2018 | 8.800 | 8.820 | 8.670 | 8.820 | 5,838 | +0.12(+1.38%) |
May 09, 2018 | 8.615 | 8.710 | 8.607 | 8.700 | 8,144 | -0.16(-1.81%) |
May 08, 2018 | 8.803 | 8.870 | 8.600 | 8.860 | 9,860 | +0.14(+1.64%) |
May 07, 2018 | 8.880 | 8.880 | 8.640 | 8.717 | 19,807 | -0.22(-2.49%) |
May 04, 2018 | 8.750 | 8.940 | 8.697 | 8.940 | 9,054 | -0.03(-0.33%) |
May 03, 2018 | 8.848 | 8.970 | 8.720 | 8.970 | 6,236 | +0.05(+0.56%) |
May 02, 2018 | 8.940 | 9.140 | 8.920 | 8.920 | 15,583 | +0.02(+0.22%) |
May 01, 2018 | 8.910 | 8.910 | 8.730 | 8.900 | 10,724 | +0.14(+1.60%) |
Apr 30, 2018 | 8.700 | 8.950 | 8.700 | 8.760 | 6,372 | +0.21(+2.46%) |
Apr 27, 2018 | 8.870 | 8.943 | 8.520 | 8.550 | 15,732 | -0.12(-1.38%) |
Apr 26, 2018 | 8.230 | 8.700 | 8.230 | 8.670 | 12,111 | -0.23(-2.58%) |
Apr 25, 2018 | 8.788 | 8.900 | 8.740 | 8.900 | 13,107 | +0.00(+0.00%) |
Apr 24, 2018 | 9.080 | 9.080 | 8.790 | 8.900 | 10,454 | +0.14(+1.60%) |
Apr 23, 2018 | 8.730 | 8.940 | 8.730 | 8.760 | 12,954 | +0.02(+0.23%) |
Apr 20, 2018 | 8.905 | 8.960 | 8.740 | 8.740 | 9,471 | -0.23(-2.56%) |
Apr 19, 2018 | 9.150 | 9.150 | 8.970 | 8.970 | 94,955 | -0.01(-0.11%) |
Apr 18, 2018 | 8.930 | 8.980 | 8.930 | 8.980 | 8,087 | +0.10(+1.13%) |
Apr 17, 2018 | 8.814 | 8.880 | 8.660 | 8.880 | 5,837 | -0.01(-0.11%) |
Apr 16, 2018 | 8.720 | 8.910 | 8.720 | 8.890 | 10,352 | -0.06(-0.73%) |
Apr 13, 2018 | 9.120 | 9.180 | 8.955 | 8.955 | 8,915 | -0.17(-1.84%) |
Apr 12, 2018 | 9.000 | 9.140 | 9.000 | 9.123 | 11,723 | +0.00(+0.03%) |
Apr 11, 2018 | 9.200 | 9.430 | 9.100 | 9.120 | 24,475 | -0.31(-3.25%) |
Apr 10, 2018 | 9.446 | 9.480 | 9.300 | 9.426 | 8,451 | +0.16(+1.68%) |
Apr 09, 2018 | 9.310 | 9.310 | 9.260 | 9.270 | 11,543 | +0.18(+1.98%) |
Apr 06, 2018 | 9.118 | 9.130 | 8.952 | 9.090 | 12,707 | -0.20(-2.15%) |
Apr 05, 2018 | 9.060 | 9.290 | 9.060 | 9.290 | 15,062 | +0.24(+2.65%) |
Apr 04, 2018 | 9.010 | 9.110 | 9.010 | 9.050 | 9,668 | -0.35(-3.72%) |
Apr 03, 2018 | 9.460 | 9.460 | 9.357 | 9.400 | 7,619 | +0.26(+2.84%) |
Apr 02, 2018 | 9.410 | 9.410 | 9.055 | 9.140 | 10,945 | -0.19(-2.04%) |
Mar 29, 2018 | 9.330 | 9.330 | 9.330 | 0 | +0.43(+4.83%) | |
Mar 28, 2018 | 9.060 | 9.100 | 8.900 | 8.900 | 14,803 | -0.20(-2.20%) |
Mar 27, 2018 | 9.255 | 9.255 | 9.100 | 9.100 | 44,806 | -0.10(-1.09%) |
Mar 26, 2018 | 9.200 | 9.200 | 9.100 | 9.200 | 6,546 | +0.21(+2.34%) |
Mar 23, 2018 | 9.000 | 9.000 | 8.848 | 8.990 | 12,623 | -0.01(-0.11%) |
Mar 22, 2018 | 9.040 | 9.040 | 8.810 | 9.000 | 6,566 | -0.10(-1.10%) |
Mar 21, 2018 | 9.040 | 9.110 | 8.970 | 9.100 | 11,669 | -0.09(-0.98%) |
Mar 20, 2018 | 9.180 | 9.290 | 8.850 | 9.190 | 12,711 | +0.08(+0.88%) |
Mar 19, 2018 | 9.000 | 9.110 | 8.960 | 9.110 | 12,520 | +0.13(+1.45%) |
Mar 16, 2018 | 8.938 | 8.980 | 8.874 | 8.980 | 10,334 | -0.04(-0.48%) |
Mar 15, 2018 | 9.150 | 9.150 | 8.998 | 9.023 | 12,434 | +0.19(+2.19%) |
Mar 14, 2018 | 8.950 | 8.990 | 8.830 | 8.830 | 13,837 | -0.22(-2.43%) |
Mar 13, 2018 | 8.912 | 9.060 | 8.912 | 9.050 | 13,909 | -0.10(-1.09%) |
Mar 12, 2018 | 8.920 | 9.150 | 8.920 | 9.150 | 7,463 | +0.23(+2.58%) |
Mar 09, 2018 | 8.900 | 8.920 | 8.820 | 8.920 | 11,047 | +0.10(+1.13%) |
Mar 08, 2018 | 8.700 | 8.820 | 8.700 | 8.820 | 4,016 | +0.27(+3.16%) |
Mar 07, 2018 | 8.616 | 8.616 | 8.367 | 8.550 | 7,920 | -0.11(-1.27%) |
Mar 06, 2018 | 8.640 | 8.660 | 8.590 | 8.660 | 12,404 | +0.07(+0.81%) |
Mar 05, 2018 | 8.500 | 8.600 | 8.440 | 8.590 | 20,247 | -0.06(-0.72%) |
Mar 02, 2018 | 8.500 | 8.740 | 8.500 | 8.652 | 26,222 | -0.05(-0.55%) |