Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.165 | 9.188 | 9.100 | 9.111 | 281,981 | -0.11(-1.25%) |
May 30, 2018 | 9.253 | 9.268 | 9.197 | 9.226 | 344,032 | +0.18(+1.94%) |
May 29, 2018 | 8.955 | 9.059 | 8.935 | 9.051 | 439,842 | +0.07(+0.73%) |
May 25, 2018 | 8.986 | 8.986 | 8.986 | 0 | -0.02(-0.25%) | |
May 24, 2018 | 8.955 | 9.029 | 8.943 | 9.009 | 200,783 | +0.00(+0.00%) |
May 23, 2018 | 8.898 | 9.031 | 8.861 | 9.009 | 193,438 | +0.10(+1.15%) |
May 22, 2018 | 9.011 | 9.054 | 8.847 | 8.906 | 285,497 | -0.13(-1.38%) |
May 21, 2018 | 8.955 | 9.051 | 8.926 | 9.031 | 188,879 | +0.09(+1.02%) |
May 18, 2018 | 8.895 | 8.952 | 8.847 | 8.940 | 380,431 | +0.04(+0.45%) |
May 17, 2018 | 8.898 | 8.901 | 8.851 | 8.901 | 371,742 | +0.02(+0.19%) |
May 16, 2018 | 8.824 | 8.889 | 8.824 | 8.883 | 323,746 | +0.05(+0.55%) |
May 15, 2018 | 8.818 | 8.869 | 8.747 | 8.835 | 364,024 | -0.03(-0.29%) |
May 14, 2018 | 8.935 | 8.935 | 8.833 | 8.861 | 445,510 | -0.03(-0.32%) |
May 11, 2018 | 8.923 | 8.952 | 8.866 | 8.889 | 269,484 | +0.00(+0.03%) |
May 10, 2018 | 8.804 | 8.909 | 8.803 | 8.886 | 217,256 | +0.13(+1.43%) |
May 09, 2018 | 8.719 | 8.781 | 8.636 | 8.761 | 297,366 | +0.09(+1.08%) |
May 08, 2018 | 8.750 | 8.750 | 8.588 | 8.667 | 327,243 | -0.08(-0.94%) |
May 07, 2018 | 8.810 | 8.810 | 8.719 | 8.750 | 316,563 | +0.01(+0.10%) |
May 04, 2018 | 8.750 | 8.787 | 8.727 | 8.741 | 250,429 | +0.01(+0.13%) |
May 03, 2018 | 8.736 | 8.807 | 8.702 | 8.730 | 228,291 | +0.02(+0.26%) |
May 02, 2018 | 8.645 | 8.744 | 8.622 | 8.707 | 316,911 | +0.07(+0.86%) |
May 01, 2018 | 8.682 | 8.682 | 8.571 | 8.633 | 183,637 | +0.01(+0.13%) |
Apr 30, 2018 | 8.585 | 8.662 | 8.531 | 8.622 | 877,336 | +0.05(+0.53%) |
Apr 27, 2018 | 8.511 | 8.579 | 8.505 | 8.576 | 178,019 | +0.07(+0.80%) |
Apr 26, 2018 | 8.551 | 8.554 | 8.474 | 8.508 | 596,112 | +0.01(+0.17%) |
Apr 25, 2018 | 8.588 | 8.588 | 8.454 | 8.494 | 335,390 | -0.12(-1.35%) |
Apr 24, 2018 | 8.685 | 8.685 | 8.565 | 8.611 | 263,511 | -0.04(-0.49%) |
Apr 23, 2018 | 8.739 | 8.739 | 8.625 | 8.653 | 255,016 | -0.05(-0.59%) |
Apr 20, 2018 | 8.713 | 8.810 | 8.686 | 8.704 | 241,005 | -0.06(-0.68%) |
Apr 19, 2018 | 8.832 | 8.844 | 8.727 | 8.764 | 215,237 | -0.07(-0.74%) |
Apr 18, 2018 | 8.923 | 8.929 | 8.812 | 8.829 | 278,835 | -0.08(-0.86%) |
Apr 17, 2018 | 8.881 | 8.946 | 8.832 | 8.906 | 308,947 | +0.08(+0.90%) |
Apr 16, 2018 | 8.775 | 8.878 | 8.767 | 8.827 | 253,890 | +0.05(+0.58%) |
Apr 13, 2018 | 8.764 | 8.812 | 8.741 | 8.775 | 242,229 | +0.03(+0.39%) |
Apr 12, 2018 | 8.815 | 8.821 | 8.699 | 8.741 | 424,832 | -0.07(-0.74%) |
Apr 11, 2018 | 8.775 | 8.824 | 8.721 | 8.807 | 207,473 | +0.01(+0.13%) |
Apr 10, 2018 | 8.642 | 8.804 | 8.642 | 8.795 | 410,462 | +0.16(+1.81%) |
Apr 09, 2018 | 8.628 | 8.719 | 8.596 | 8.639 | 296,564 | +0.03(+0.40%) |
Apr 06, 2018 | 8.756 | 8.756 | 8.591 | 8.605 | 390,618 | -0.13(-1.53%) |
Apr 05, 2018 | 8.707 | 8.775 | 8.655 | 8.739 | 822,001 | +0.05(+0.59%) |
Apr 04, 2018 | 8.781 | 8.781 | 8.613 | 8.687 | 957,882 | -0.08(-0.88%) |
Apr 03, 2018 | 8.847 | 8.855 | 8.747 | 8.764 | 435,020 | -0.01(-0.16%) |
Apr 02, 2018 | 8.841 | 8.915 | 8.744 | 8.778 | 329,100 | -0.07(-0.80%) |
Mar 29, 2018 | 8.849 | 8.849 | 8.849 | 0 | -0.02(-0.22%) | |
Mar 28, 2018 | 8.741 | 8.929 | 8.710 | 8.869 | 474,524 | +0.13(+1.50%) |
Mar 27, 2018 | 8.719 | 8.810 | 8.659 | 8.739 | 289,624 | +0.07(+0.79%) |
Mar 26, 2018 | 8.676 | 8.682 | 8.596 | 8.670 | 217,052 | +0.04(+0.46%) |
Mar 23, 2018 | 8.648 | 8.767 | 8.599 | 8.630 | 340,578 | -0.01(-0.16%) |
Mar 22, 2018 | 8.628 | 8.690 | 8.565 | 8.645 | 233,501 | +0.01(+0.10%) |
Mar 21, 2018 | 8.582 | 8.750 | 8.571 | 8.636 | 405,791 | +0.13(+1.47%) |
Mar 20, 2018 | 8.611 | 8.653 | 8.497 | 8.511 | 454,487 | -0.07(-0.86%) |
Mar 19, 2018 | 8.548 | 8.594 | 8.471 | 8.585 | 380,480 | +0.06(+0.73%) |
Mar 16, 2018 | 8.673 | 8.673 | 8.505 | 8.522 | 403,363 | -0.14(-1.58%) |
Mar 15, 2018 | 8.730 | 8.730 | 8.605 | 8.659 | 255,927 | -0.05(-0.56%) |
Mar 14, 2018 | 8.667 | 8.719 | 8.619 | 8.707 | 283,791 | +0.05(+0.56%) |
Mar 13, 2018 | 8.713 | 8.713 | 8.630 | 8.659 | 357,847 | -0.04(-0.49%) |
Mar 12, 2018 | 8.693 | 8.758 | 8.648 | 8.702 | 607,858 | +0.05(+0.56%) |
Mar 09, 2018 | 8.599 | 8.682 | 8.591 | 8.653 | 289,560 | +0.07(+0.76%) |
Mar 08, 2018 | 8.642 | 8.662 | 8.548 | 8.588 | 265,119 | -0.02(-0.26%) |
Mar 07, 2018 | 8.633 | 8.554 | 8.611 | 235,211 | -0.02(-0.20%) | |
Mar 06, 2018 | 8.628 | 8.696 | 8.605 | 8.628 | 360,429 | +0.01(+0.10%) |
Mar 05, 2018 | 8.565 | 8.650 | 8.520 | 8.619 | 487,107 | +0.03(+0.36%) |
Mar 02, 2018 | 8.656 | 8.670 | 8.571 | 8.588 | 325,726 | -0.12(-1.37%) |