Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.944 | 7.250 | 6.893 | 7.191 | 6,908,979 | +0.25(+3.55%) |
May 30, 2018 | 7.293 | 7.301 | 6.451 | 6.944 | 21,122,580 | -1.55(-18.22%) |
May 29, 2018 | 8.610 | 8.682 | 8.415 | 8.491 | 4,826,691 | -0.14(-1.67%) |
May 25, 2018 | 8.636 | 8.636 | 8.636 | 0 | +0.06(+0.69%) | |
May 24, 2018 | 8.432 | 8.676 | 8.432 | 8.576 | 1,864,004 | +0.09(+1.00%) |
May 23, 2018 | 8.449 | 8.670 | 8.381 | 8.491 | 1,871,510 | +0.02(+0.20%) |
May 22, 2018 | 8.729 | 8.789 | 8.466 | 8.474 | 2,251,796 | -0.19(-2.16%) |
May 21, 2018 | 8.967 | 9.095 | 8.619 | 8.661 | 3,121,484 | -0.30(-3.32%) |
May 18, 2018 | 9.035 | 9.044 | 8.908 | 8.959 | 3,585,695 | -0.09(-1.03%) |
May 17, 2018 | 9.103 | 9.180 | 8.916 | 9.052 | 3,200,470 | -0.09(-1.02%) |
May 16, 2018 | 8.916 | 9.265 | 8.913 | 9.146 | 3,096,430 | +0.30(+3.36%) |
May 15, 2018 | 8.763 | 8.916 | 8.661 | 8.848 | 2,370,258 | +0.05(+0.58%) |
May 14, 2018 | 8.500 | 8.831 | 8.500 | 8.797 | 3,403,859 | +0.34(+4.02%) |
May 11, 2018 | 8.151 | 8.593 | 8.117 | 8.457 | 2,220,510 | +0.28(+3.43%) |
May 10, 2018 | 8.177 | 8.215 | 7.922 | 8.177 | 2,027,399 | -0.04(-0.52%) |
May 09, 2018 | 8.160 | 8.245 | 8.058 | 8.219 | 2,292,139 | +0.06(+0.73%) |
May 08, 2018 | 8.177 | 8.279 | 8.007 | 8.160 | 2,206,202 | -0.05(-0.62%) |
May 07, 2018 | 8.168 | 8.236 | 8.066 | 8.211 | 1,876,407 | +0.09(+1.05%) |
May 04, 2018 | 7.922 | 8.177 | 7.803 | 8.126 | 3,680,994 | +0.15(+1.92%) |
May 03, 2018 | 7.743 | 8.049 | 7.701 | 7.973 | 2,884,643 | +0.20(+2.63%) |
May 02, 2018 | 7.862 | 7.879 | 7.658 | 7.769 | 4,362,598 | -0.09(-1.19%) |
May 01, 2018 | 8.406 | 8.432 | 7.837 | 7.862 | 3,795,577 | -0.58(-6.85%) |
Apr 30, 2018 | 8.687 | 8.698 | 8.202 | 8.440 | 3,320,774 | -0.20(-2.36%) |
Apr 27, 2018 | 8.831 | 8.937 | 8.610 | 8.644 | 2,778,894 | -0.18(-2.02%) |
Apr 26, 2018 | 8.551 | 8.857 | 8.483 | 8.823 | 2,180,864 | +0.31(+3.70%) |
Apr 25, 2018 | 8.500 | 8.746 | 8.338 | 8.508 | 2,755,769 | -0.03(-0.30%) |
Apr 24, 2018 | 8.262 | 8.721 | 8.185 | 8.534 | 4,285,678 | +0.31(+3.72%) |
Apr 23, 2018 | 7.981 | 8.262 | 7.939 | 8.228 | 5,257,058 | +0.25(+3.20%) |
Apr 20, 2018 | 8.287 | 8.330 | 7.956 | 7.973 | 3,156,998 | -0.40(-4.77%) |
Apr 19, 2018 | 8.619 | 8.678 | 8.253 | 8.372 | 3,325,353 | -0.26(-3.05%) |
Apr 18, 2018 | 8.797 | 8.908 | 8.610 | 8.636 | 2,399,987 | -0.14(-1.65%) |
Apr 17, 2018 | 8.840 | 8.942 | 8.712 | 8.780 | 1,977,972 | +0.03(+0.39%) |
Apr 16, 2018 | 8.882 | 8.942 | 8.623 | 8.746 | 2,788,668 | -0.10(-1.15%) |
Apr 13, 2018 | 9.222 | 9.265 | 8.695 | 8.848 | 3,984,282 | -0.35(-3.79%) |
Apr 12, 2018 | 8.984 | 9.214 | 8.852 | 9.197 | 3,394,056 | +0.20(+2.27%) |
Apr 11, 2018 | 8.857 | 9.133 | 8.801 | 8.993 | 4,885,604 | +0.08(+0.86%) |
Apr 10, 2018 | 8.585 | 8.942 | 8.551 | 8.916 | 5,027,980 | +0.41(+4.80%) |
Apr 09, 2018 | 8.508 | 8.576 | 8.321 | 8.508 | 4,492,097 | +0.08(+0.91%) |
Apr 06, 2018 | 8.321 | 8.712 | 8.313 | 8.432 | 4,157,099 | +0.05(+0.61%) |
Apr 05, 2018 | 7.964 | 8.415 | 7.964 | 8.381 | 3,271,825 | +0.44(+5.57%) |
Apr 04, 2018 | 7.641 | 8.041 | 7.616 | 7.939 | 3,218,303 | +0.25(+3.20%) |
Apr 03, 2018 | 7.658 | 7.760 | 7.633 | 7.692 | 2,137,207 | +0.08(+1.12%) |
Apr 02, 2018 | 7.692 | 7.883 | 7.514 | 7.607 | 2,166,201 | -0.08(-1.00%) |
Mar 29, 2018 | 7.684 | 7.684 | 7.684 | 0 | +0.03(+0.33%) | |
Mar 28, 2018 | 7.667 | 7.871 | 7.488 | 7.658 | 2,418,642 | +0.00(+0.00%) |
Mar 27, 2018 | 7.769 | 7.820 | 7.607 | 7.658 | 1,999,681 | -0.14(-1.74%) |
Mar 26, 2018 | 7.624 | 7.820 | 7.522 | 7.794 | 4,489,596 | +0.20(+2.69%) |
Mar 23, 2018 | 7.429 | 7.658 | 7.403 | 7.590 | 3,424,641 | +0.20(+2.76%) |
Mar 22, 2018 | 7.386 | 7.514 | 7.375 | 7.386 | 2,826,892 | -0.06(-0.80%) |
Mar 21, 2018 | 7.352 | 7.514 | 7.352 | 7.446 | 1,697,879 | +0.05(+0.69%) |
Mar 20, 2018 | 7.310 | 7.446 | 7.242 | 7.395 | 2,784,568 | +0.09(+1.28%) |
Mar 19, 2018 | 7.352 | 7.403 | 7.220 | 7.301 | 2,813,819 | -0.08(-1.04%) |
Mar 16, 2018 | 7.437 | 7.539 | 7.327 | 7.378 | 4,355,106 | -0.05(-0.63%) |
Mar 15, 2018 | 7.458 | 7.513 | 7.340 | 7.424 | 4,308,760 | -0.04(-0.56%) |
Mar 14, 2018 | 7.424 | 7.492 | 7.206 | 7.467 | 4,875,797 | +0.08(+1.14%) |
Mar 13, 2018 | 7.374 | 7.533 | 7.349 | 7.382 | 2,782,869 | +0.01(+0.11%) |
Mar 12, 2018 | 7.332 | 7.458 | 7.227 | 7.374 | 4,169,869 | +0.08(+1.15%) |
Mar 09, 2018 | 7.349 | 7.445 | 7.092 | 7.290 | 3,852,326 | -0.02(-0.23%) |
Mar 08, 2018 | 7.871 | 7.946 | 7.248 | 7.307 | 4,214,267 | -0.51(-6.57%) |
Mar 07, 2018 | 7.955 | 7.820 | 2,987,733 | +0.01(+0.11%) | ||
Mar 06, 2018 | 7.828 | 7.955 | 7.601 | 7.812 | 3,664,090 | -0.01(-0.11%) |
Mar 05, 2018 | 8.106 | 8.241 | 7.803 | 7.820 | 4,979,183 | -0.29(-3.53%) |
Mar 02, 2018 | 8.216 | 8.216 | 7.938 | 8.106 | 4,120,550 | -0.20(-2.43%) |