Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.321 | 8.365 | 7.977 | 8.175 | 1,600,802 | -0.13(-1.56%) |
May 30, 2018 | 8.537 | 8.614 | 8.278 | 8.304 | 1,107,098 | -0.22(-2.63%) |
May 29, 2018 | 8.666 | 8.812 | 8.520 | 8.528 | 796,852 | -0.22(-2.46%) |
May 25, 2018 | 8.744 | 8.744 | 8.744 | 0 | +0.11(+1.30%) | |
May 24, 2018 | 8.916 | 8.916 | 8.563 | 8.632 | 899,988 | -0.31(-3.47%) |
May 23, 2018 | 8.778 | 8.942 | 8.623 | 8.942 | 812,407 | +0.19(+2.17%) |
May 22, 2018 | 8.864 | 8.864 | 8.632 | 8.752 | 994,952 | -0.04(-0.49%) |
May 21, 2018 | 8.744 | 8.847 | 8.666 | 8.795 | 771,142 | +0.07(+0.79%) |
May 18, 2018 | 8.847 | 8.847 | 8.692 | 8.726 | 814,019 | -0.09(-1.07%) |
May 17, 2018 | 8.856 | 9.045 | 8.735 | 8.821 | 933,737 | +0.01(+0.10%) |
May 16, 2018 | 8.761 | 8.873 | 8.700 | 8.812 | 1,086,216 | +0.10(+1.19%) |
May 15, 2018 | 8.485 | 8.825 | 8.433 | 8.709 | 1,155,851 | +0.13(+1.51%) |
May 14, 2018 | 8.382 | 8.700 | 8.261 | 8.580 | 875,188 | +0.20(+2.36%) |
May 11, 2018 | 8.175 | 8.545 | 8.072 | 8.382 | 1,111,518 | +0.20(+2.42%) |
May 10, 2018 | 8.072 | 8.209 | 7.986 | 8.184 | 839,009 | +0.17(+2.15%) |
May 09, 2018 | 8.046 | 8.495 | 7.693 | 8.011 | 1,498,211 | -0.09(-1.06%) |
May 08, 2018 | 8.451 | 8.528 | 8.072 | 8.098 | 1,736,465 | -0.43(-5.05%) |
May 07, 2018 | 8.537 | 8.597 | 8.304 | 8.528 | 746,950 | +0.02(+0.20%) |
May 04, 2018 | 8.244 | 8.537 | 8.244 | 8.511 | 979,007 | +0.27(+3.24%) |
May 03, 2018 | 8.218 | 8.339 | 8.029 | 8.244 | 947,744 | +0.01(+0.10%) |
May 02, 2018 | 8.149 | 8.304 | 8.115 | 8.235 | 1,202,644 | +0.12(+1.43%) |
May 01, 2018 | 8.184 | 8.787 | 7.813 | 8.119 | 4,084,399 | -0.59(-6.78%) |
Apr 30, 2018 | 8.856 | 9.002 | 8.657 | 8.709 | 1,618,561 | -0.17(-1.94%) |
Apr 27, 2018 | 8.726 | 8.916 | 8.700 | 8.881 | 1,402,501 | +0.18(+2.08%) |
Apr 26, 2018 | 8.683 | 8.787 | 8.485 | 8.700 | 1,565,418 | +0.08(+0.90%) |
Apr 25, 2018 | 8.511 | 8.692 | 8.274 | 8.623 | 1,068,425 | +0.06(+0.70%) |
Apr 24, 2018 | 8.683 | 8.700 | 8.494 | 8.563 | 787,302 | -0.04(-0.50%) |
Apr 23, 2018 | 8.356 | 8.718 | 8.304 | 8.606 | 1,169,846 | +0.30(+3.63%) |
Apr 20, 2018 | 8.614 | 8.614 | 8.240 | 8.304 | 1,662,064 | -0.35(-4.08%) |
Apr 19, 2018 | 8.830 | 8.830 | 8.465 | 8.657 | 1,168,558 | -0.17(-1.95%) |
Apr 18, 2018 | 9.123 | 9.123 | 8.830 | 8.830 | 889,961 | -0.22(-2.38%) |
Apr 17, 2018 | 8.950 | 9.097 | 8.933 | 9.045 | 1,096,366 | +0.13(+1.45%) |
Apr 16, 2018 | 8.916 | 9.114 | 8.795 | 8.916 | 1,325,767 | +0.10(+1.17%) |
Apr 13, 2018 | 8.795 | 8.856 | 8.614 | 8.812 | 917,627 | +0.10(+1.19%) |
Apr 12, 2018 | 8.649 | 8.825 | 8.502 | 8.709 | 1,711,587 | +0.06(+0.70%) |
Apr 11, 2018 | 8.520 | 8.752 | 8.469 | 8.649 | 1,343,366 | +0.13(+1.52%) |
Apr 10, 2018 | 8.477 | 8.614 | 8.365 | 8.520 | 1,550,489 | +0.28(+3.34%) |
Apr 09, 2018 | 8.623 | 8.924 | 8.184 | 8.244 | 3,252,021 | +0.04(+0.53%) |
Apr 06, 2018 | 8.365 | 8.442 | 8.184 | 8.201 | 1,590,939 | -0.28(-3.25%) |
Apr 05, 2018 | 8.330 | 8.675 | 7.994 | 8.477 | 3,626,038 | +0.26(+3.14%) |
Apr 04, 2018 | 7.856 | 8.399 | 7.856 | 8.218 | 2,776,090 | +0.15(+1.81%) |
Apr 03, 2018 | 7.555 | 8.192 | 7.460 | 8.072 | 4,436,462 | +0.56(+7.45%) |
Apr 02, 2018 | 7.357 | 7.563 | 7.262 | 7.512 | 1,243,163 | +0.08(+1.04%) |
Mar 29, 2018 | 7.434 | 7.434 | 7.434 | 0 | -0.06(-0.80%) | |
Mar 28, 2018 | 7.494 | 7.753 | 7.383 | 7.494 | 1,051,525 | -0.01(-0.11%) |
Mar 27, 2018 | 7.563 | 7.602 | 7.331 | 7.503 | 1,229,043 | -0.01(-0.11%) |
Mar 26, 2018 | 7.107 | 7.538 | 7.047 | 7.512 | 1,231,344 | +0.45(+6.34%) |
Mar 23, 2018 | 7.227 | 7.227 | 6.995 | 7.064 | 1,049,657 | -0.13(-1.80%) |
Mar 22, 2018 | 7.159 | 7.331 | 7.159 | 7.193 | 1,527,471 | -0.01(-0.12%) |
Mar 21, 2018 | 7.245 | 7.624 | 7.202 | 7.202 | 1,103,953 | -0.06(-0.83%) |
Mar 20, 2018 | 7.615 | 7.615 | 7.262 | 7.262 | 1,542,360 | -0.29(-3.88%) |
Mar 19, 2018 | 7.762 | 7.762 | 7.383 | 7.555 | 2,874,980 | -0.24(-3.09%) |
Mar 16, 2018 | 7.787 | 7.973 | 7.718 | 7.796 | 2,826,623 | +0.02(+0.22%) |
Mar 15, 2018 | 7.762 | 7.882 | 7.697 | 7.779 | 1,936,759 | +0.03(+0.33%) |
Mar 14, 2018 | 7.796 | 7.874 | 7.650 | 7.753 | 2,029,021 | +0.04(+0.56%) |
Mar 13, 2018 | 7.951 | 7.968 | 7.693 | 7.710 | 1,992,913 | -0.23(-2.93%) |
Mar 12, 2018 | 7.460 | 8.098 | 7.408 | 7.942 | 2,798,330 | +0.52(+6.96%) |
Mar 09, 2018 | 7.322 | 7.451 | 7.107 | 7.426 | 2,083,890 | +0.16(+2.13%) |
Mar 08, 2018 | 7.003 | 7.365 | 6.900 | 7.271 | 3,731,562 | +0.68(+10.33%) |
Mar 07, 2018 | 6.633 | 6.590 | 1,852,760 | +0.03(+0.53%) | ||
Mar 06, 2018 | 6.461 | 6.633 | 6.383 | 6.556 | 1,509,467 | +0.11(+1.74%) |
Mar 05, 2018 | 6.288 | 6.538 | 6.263 | 6.444 | 1,639,340 | +0.16(+2.47%) |
Mar 02, 2018 | 6.357 | 6.407 | 6.220 | 6.288 | 1,400,488 | -0.10(-1.62%) |