Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.440 | 8.460 | 8.320 | 8.350 | 24,204 | -0.02(-0.24%) |
May 30, 2018 | 8.390 | 8.460 | 8.360 | 8.370 | 11,836 | -0.05(-0.59%) |
May 29, 2018 | 8.450 | 8.490 | 8.390 | 8.420 | 23,729 | -0.01(-0.12%) |
May 28, 2018 | 8.490 | 8.490 | 8.350 | 8.430 | 15,735 | -0.05(-0.59%) |
May 25, 2018 | 8.510 | 8.530 | 8.400 | 8.480 | 13,267 | -0.04(-0.47%) |
May 24, 2018 | 8.400 | 8.520 | 8.380 | 8.520 | 46,821 | +0.15(+1.79%) |
May 23, 2018 | 8.390 | 8.450 | 8.300 | 8.370 | 28,894 | -0.03(-0.36%) |
May 22, 2018 | 8.500 | 8.500 | 8.340 | 8.400 | 31,294 | -0.06(-0.71%) |
May 18, 2018 | 8.460 | 8.460 | 8.460 | 0 | +0.16(+1.93%) | |
May 17, 2018 | 8.390 | 8.540 | 8.280 | 8.300 | 26,071 | -0.13(-1.54%) |
May 16, 2018 | 8.480 | 8.520 | 8.400 | 8.430 | 21,146 | -0.06(-0.71%) |
May 15, 2018 | 8.300 | 8.500 | 8.240 | 8.490 | 36,350 | +0.15(+1.80%) |
May 14, 2018 | 8.360 | 8.440 | 8.250 | 8.340 | 41,388 | -0.11(-1.30%) |
May 11, 2018 | 8.450 | 8.540 | 8.330 | 8.450 | 19,192 | -0.03(-0.35%) |
May 10, 2018 | 8.300 | 8.540 | 8.270 | 8.480 | 142,288 | +0.18(+2.17%) |
May 09, 2018 | 8.450 | 8.450 | 8.260 | 8.300 | 82,807 | -0.25(-2.92%) |
May 08, 2018 | 8.440 | 8.620 | 8.340 | 8.550 | 31,819 | +0.17(+2.03%) |
May 07, 2018 | 8.500 | 8.500 | 8.300 | 8.380 | 70,929 | -0.09(-1.06%) |
May 04, 2018 | 8.490 | 8.490 | 8.360 | 8.470 | 32,750 | +0.07(+0.83%) |
May 03, 2018 | 8.320 | 8.450 | 8.310 | 8.400 | 24,693 | +0.11(+1.33%) |
May 02, 2018 | 8.460 | 8.480 | 8.250 | 8.290 | 31,051 | -0.15(-1.78%) |
May 01, 2018 | 8.590 | 8.680 | 8.430 | 8.440 | 23,482 | -0.24(-2.76%) |
Apr 30, 2018 | 8.250 | 8.700 | 8.150 | 8.680 | 43,536 | +0.43(+5.21%) |
Apr 27, 2018 | 8.360 | 8.390 | 8.240 | 8.250 | 18,595 | -0.09(-1.08%) |
Apr 26, 2018 | 8.500 | 8.500 | 8.290 | 8.340 | 50,764 | -0.11(-1.30%) |
Apr 25, 2018 | 8.400 | 8.510 | 8.320 | 8.450 | 80,214 | +0.07(+0.84%) |
Apr 24, 2018 | 8.700 | 8.740 | 8.310 | 8.380 | 45,624 | -0.27(-3.12%) |
Apr 23, 2018 | 8.800 | 8.910 | 8.430 | 8.650 | 79,503 | -0.07(-0.80%) |
Apr 20, 2018 | 8.740 | 8.740 | 8.590 | 8.720 | 95,269 | +0.02(+0.23%) |
Apr 19, 2018 | 8.500 | 8.800 | 8.450 | 8.700 | 56,630 | +0.26(+3.08%) |
Apr 18, 2018 | 8.290 | 8.560 | 8.260 | 8.440 | 52,545 | +0.09(+1.08%) |
Apr 17, 2018 | 8.550 | 8.550 | 8.170 | 8.350 | 46,322 | -0.09(-1.07%) |
Apr 16, 2018 | 8.600 | 8.610 | 8.350 | 8.440 | 44,067 | -0.05(-0.59%) |
Apr 13, 2018 | 8.910 | 8.930 | 8.410 | 8.490 | 94,126 | -0.38(-4.28%) |
Apr 12, 2018 | 8.950 | 9.080 | 8.840 | 8.870 | 43,814 | -0.01(-0.11%) |
Apr 11, 2018 | 8.440 | 9.060 | 8.440 | 8.880 | 197,905 | +0.68(+8.29%) |
Apr 10, 2018 | 8.210 | 8.240 | 8.020 | 8.200 | 106,695 | +0.05(+0.61%) |
Apr 09, 2018 | 7.980 | 8.250 | 7.980 | 8.150 | 75,904 | +0.20(+2.52%) |
Apr 06, 2018 | 7.830 | 8.180 | 7.700 | 7.950 | 165,244 | +0.29(+3.79%) |
Apr 05, 2018 | 7.540 | 7.740 | 7.460 | 7.660 | 91,627 | +0.33(+4.50%) |
Apr 04, 2018 | 7.340 | 7.380 | 7.200 | 7.330 | 55,600 | -0.04(-0.54%) |
Apr 03, 2018 | 7.320 | 7.400 | 7.260 | 7.370 | 28,034 | +0.07(+0.96%) |
Apr 02, 2018 | 7.470 | 7.470 | 7.080 | 7.300 | 61,604 | -0.12(-1.62%) |
Mar 29, 2018 | 7.420 | 7.420 | 7.420 | 0 | +0.04(+0.54%) | |
Mar 28, 2018 | 7.670 | 7.670 | 7.250 | 7.380 | 79,447 | -0.24(-3.15%) |
Mar 27, 2018 | 7.700 | 7.700 | 7.520 | 7.620 | 56,791 | +0.14(+1.87%) |
Mar 26, 2018 | 7.300 | 7.550 | 7.250 | 7.480 | 82,914 | +0.14(+1.91%) |
Mar 23, 2018 | 7.750 | 7.750 | 7.020 | 7.340 | 194,248 | -0.13(-1.74%) |
Mar 22, 2018 | 7.990 | 8.000 | 7.320 | 7.470 | 239,778 | -0.47(-5.92%) |
Mar 21, 2018 | 8.340 | 8.340 | 7.930 | 7.940 | 105,629 | -0.35(-4.22%) |
Mar 20, 2018 | 8.220 | 8.350 | 8.200 | 8.290 | 70,412 | +0.10(+1.22%) |
Mar 19, 2018 | 8.380 | 8.410 | 8.110 | 8.190 | 204,523 | -0.17(-2.03%) |
Mar 16, 2018 | 8.980 | 9.050 | 8.300 | 8.360 | 187,260 | -0.62(-6.90%) |
Mar 15, 2018 | 9.390 | 9.430 | 8.890 | 8.980 | 239,784 | -0.93(-9.38%) |
Mar 14, 2018 | 10.27 | 10.27 | 9.810 | 9.910 | 90,268 | -0.32(-3.13%) |
Mar 13, 2018 | 10.25 | 10.35 | 10.20 | 10.23 | 37,261 | +0.03(+0.29%) |
Mar 12, 2018 | 10.36 | 10.39 | 10.20 | 10.20 | 22,943 | -0.20(-1.92%) |
Mar 09, 2018 | 10.30 | 10.55 | 10.30 | 10.40 | 18,366 | +0.14(+1.36%) |
Mar 08, 2018 | 10.24 | 10.47 | 10.22 | 10.26 | 48,349 | -0.38(-3.57%) |
Mar 07, 2018 | 10.69 | 10.75 | 10.54 | 10.64 | 21,640 | -0.10(-0.93%) |
Mar 06, 2018 | 10.53 | 10.84 | 10.40 | 10.74 | 54,956 | +0.09(+0.85%) |
Mar 05, 2018 | 10.81 | 10.82 | 10.54 | 10.65 | 32,628 | -0.15(-1.39%) |
Mar 02, 2018 | 10.52 | 10.80 | 10.48 | 10.80 | 65,447 | +0.29(+2.76%) |