Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.124 | 8.124 | 7.998 | 8.054 | 7,670,186 | -0.06(-0.77%) |
May 30, 2018 | 8.110 | 8.200 | 8.030 | 8.117 | 6,877,458 | +0.08(+0.95%) |
May 29, 2018 | 8.200 | 8.263 | 8.026 | 8.040 | 9,453,317 | -0.22(-2.69%) |
May 25, 2018 | 8.263 | 8.263 | 8.263 | 0 | -0.02(-0.25%) | |
May 24, 2018 | 8.297 | 8.308 | 8.117 | 8.283 | 4,794,321 | -0.04(-0.50%) |
May 23, 2018 | 8.395 | 8.415 | 8.308 | 8.325 | 5,056,929 | -0.05(-0.58%) |
May 22, 2018 | 8.346 | 8.422 | 8.325 | 8.374 | 6,862,449 | +0.03(+0.42%) |
May 21, 2018 | 8.388 | 8.401 | 8.332 | 8.339 | 4,359,377 | -0.02(-0.25%) |
May 18, 2018 | 8.415 | 8.457 | 8.353 | 8.360 | 5,621,463 | -0.03(-0.33%) |
May 17, 2018 | 8.360 | 8.408 | 8.315 | 8.388 | 4,519,645 | +0.07(+0.84%) |
May 16, 2018 | 8.297 | 8.422 | 8.286 | 8.318 | 6,848,148 | +0.03(+0.34%) |
May 15, 2018 | 8.193 | 8.360 | 8.193 | 8.290 | 8,948,520 | +0.08(+0.93%) |
May 14, 2018 | 8.165 | 8.242 | 8.117 | 8.214 | 9,654,890 | +0.10(+1.20%) |
May 11, 2018 | 8.158 | 8.200 | 8.117 | 8.117 | 3,611,238 | -0.03(-0.34%) |
May 10, 2018 | 8.124 | 8.179 | 8.061 | 8.144 | 3,794,001 | +0.02(+0.26%) |
May 09, 2018 | 8.082 | 8.169 | 8.033 | 8.124 | 5,558,835 | +0.10(+1.21%) |
May 08, 2018 | 8.158 | 8.172 | 7.978 | 8.026 | 8,982,065 | -0.11(-1.37%) |
May 07, 2018 | 8.242 | 8.269 | 8.096 | 8.137 | 7,238,943 | -0.10(-1.18%) |
May 04, 2018 | 8.077 | 8.290 | 8.050 | 8.235 | 4,865,167 | +0.10(+1.26%) |
May 03, 2018 | 8.139 | 8.207 | 8.036 | 8.132 | 9,230,436 | -0.05(-0.59%) |
May 02, 2018 | 8.125 | 8.187 | 8.070 | 8.180 | 7,306,030 | +0.05(+0.67%) |
May 01, 2018 | 8.111 | 8.157 | 8.029 | 8.125 | 5,071,957 | -0.01(-0.17%) |
Apr 30, 2018 | 8.221 | 8.224 | 8.118 | 8.139 | 8,046,908 | -0.06(-0.75%) |
Apr 27, 2018 | 8.118 | 8.214 | 8.091 | 8.200 | 5,586,095 | +0.05(+0.59%) |
Apr 26, 2018 | 8.207 | 8.207 | 8.029 | 8.152 | 11,618,452 | -0.10(-1.16%) |
Apr 25, 2018 | 8.564 | 8.632 | 8.218 | 8.248 | 20,221,974 | -0.63(-7.10%) |
Apr 24, 2018 | 8.838 | 8.947 | 8.796 | 8.879 | 12,536,530 | +0.07(+0.78%) |
Apr 23, 2018 | 8.687 | 8.810 | 8.659 | 8.810 | 6,384,804 | +0.15(+1.74%) |
Apr 20, 2018 | 8.625 | 8.701 | 8.612 | 8.659 | 5,477,066 | +0.03(+0.40%) |
Apr 19, 2018 | 8.529 | 8.694 | 8.526 | 8.625 | 7,871,181 | +0.10(+1.21%) |
Apr 18, 2018 | 8.577 | 8.608 | 8.522 | 8.522 | 4,849,150 | -0.03(-0.32%) |
Apr 17, 2018 | 8.749 | 8.749 | 8.495 | 8.550 | 5,965,766 | -0.14(-1.65%) |
Apr 16, 2018 | 8.714 | 8.738 | 8.618 | 8.694 | 4,402,873 | +0.01(+0.08%) |
Apr 13, 2018 | 8.851 | 8.872 | 8.646 | 8.687 | 4,820,934 | -0.12(-1.40%) |
Apr 12, 2018 | 8.721 | 8.824 | 8.701 | 8.810 | 6,009,601 | +0.13(+1.50%) |
Apr 11, 2018 | 8.605 | 8.721 | 8.584 | 8.680 | 5,445,408 | -0.03(-0.31%) |
Apr 10, 2018 | 8.694 | 8.742 | 8.625 | 8.707 | 5,001,674 | +0.11(+1.27%) |
Apr 09, 2018 | 8.632 | 8.776 | 8.591 | 8.598 | 5,161,499 | -0.01(-0.08%) |
Apr 06, 2018 | 8.755 | 8.796 | 8.468 | 8.605 | 10,656,440 | -0.23(-2.56%) |
Apr 05, 2018 | 8.824 | 8.858 | 8.749 | 8.831 | 5,945,907 | +0.07(+0.78%) |
Apr 04, 2018 | 8.632 | 8.796 | 8.612 | 8.762 | 9,742,331 | +0.02(+0.24%) |
Apr 03, 2018 | 8.762 | 8.824 | 8.680 | 8.742 | 7,236,817 | -0.01(-0.16%) |
Apr 02, 2018 | 8.913 | 8.927 | 8.612 | 8.755 | 10,091,423 | -0.17(-1.92%) |
Mar 29, 2018 | 8.927 | 8.927 | 8.927 | 0 | +0.05(+0.62%) | |
Mar 28, 2018 | 8.844 | 8.934 | 8.783 | 8.872 | 8,610,306 | +0.05(+0.62%) |
Mar 27, 2018 | 9.139 | 9.146 | 8.759 | 8.817 | 11,028,984 | -0.29(-3.16%) |
Mar 26, 2018 | 9.009 | 9.139 | 8.968 | 9.105 | 8,528,300 | +0.19(+2.15%) |
Mar 23, 2018 | 9.235 | 9.235 | 8.886 | 8.913 | 7,467,992 | -0.32(-3.49%) |
Mar 22, 2018 | 9.475 | 9.488 | 9.228 | 9.235 | 10,585,093 | -0.41(-4.26%) |
Mar 21, 2018 | 9.653 | 9.718 | 9.553 | 9.646 | 5,146,487 | +0.02(+0.21%) |
Mar 20, 2018 | 9.680 | 9.728 | 9.612 | 9.625 | 5,333,528 | -0.02(-0.21%) |
Mar 19, 2018 | 9.673 | 9.680 | 9.536 | 9.646 | 4,832,436 | -0.02(-0.21%) |
Mar 16, 2018 | 9.721 | 9.807 | 9.667 | 9.667 | 22,000,438 | -0.04(-0.42%) |
Mar 15, 2018 | 9.742 | 9.749 | 9.646 | 9.708 | 5,859,101 | +0.01(+0.07%) |
Mar 14, 2018 | 9.865 | 9.896 | 9.680 | 9.701 | 5,662,768 | -0.15(-1.53%) |
Mar 13, 2018 | 9.920 | 9.927 | 9.831 | 9.852 | 4,691,068 | -0.05(-0.55%) |
Mar 12, 2018 | 9.899 | 9.954 | 9.865 | 9.906 | 7,741,073 | -0.01(-0.14%) |
Mar 09, 2018 | 9.872 | 9.927 | 9.807 | 9.920 | 3,951,358 | +0.14(+1.40%) |
Mar 08, 2018 | 9.899 | 9.910 | 9.728 | 9.783 | 4,339,252 | -0.10(-0.97%) |
Mar 07, 2018 | 9.893 | 9.879 | 5,027,233 | +0.04(+0.42%) | ||
Mar 06, 2018 | 9.797 | 9.858 | 9.673 | 9.838 | 6,415,786 | +0.08(+0.84%) |
Mar 05, 2018 | 9.625 | 9.828 | 9.523 | 9.756 | 9,215,118 | +0.06(+0.64%) |
Mar 02, 2018 | 9.399 | 9.701 | 9.310 | 9.694 | 6,960,577 | +0.25(+2.61%) |