Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.190 | 8.230 | 8.050 | 8.130 | 3,207,290 | -0.05(-0.61%) |
May 30, 2018 | 8.200 | 8.240 | 8.070 | 8.180 | 3,114,258 | +0.04(+0.49%) |
May 29, 2018 | 8.060 | 8.320 | 8.040 | 8.140 | 4,140,622 | +0.00(+0.00%) |
May 28, 2018 | 8.080 | 8.230 | 7.930 | 8.140 | 3,932,178 | +0.12(+1.50%) |
May 25, 2018 | 8.280 | 8.360 | 7.970 | 8.020 | 5,648,844 | -0.24(-2.91%) |
May 24, 2018 | 8.600 | 8.630 | 8.250 | 8.260 | 5,996,904 | -0.21(-2.48%) |
May 23, 2018 | 8.240 | 8.765 | 8.230 | 8.470 | 10,030,116 | +0.09(+1.07%) |
May 22, 2018 | 8.350 | 8.500 | 8.130 | 8.380 | 13,681,922 | +0.46(+5.81%) |
May 18, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.72(+10.00%) | |
May 17, 2018 | 7.380 | 7.450 | 7.170 | 7.200 | 8,189,364 | -0.26(-3.49%) |
May 16, 2018 | 7.750 | 7.760 | 7.430 | 7.460 | 9,525,419 | -0.33(-4.24%) |
May 15, 2018 | 8.000 | 8.040 | 7.750 | 7.790 | 7,181,504 | -0.11(-1.39%) |
May 14, 2018 | 8.020 | 8.310 | 7.690 | 7.900 | 15,503,734 | -0.17(-2.11%) |
May 11, 2018 | 8.000 | 8.100 | 7.960 | 8.070 | 3,251,048 | +0.11(+1.38%) |
May 10, 2018 | 8.130 | 8.140 | 7.950 | 7.960 | 2,950,108 | -0.07(-0.87%) |
May 09, 2018 | 7.800 | 8.030 | 7.770 | 8.030 | 5,744,420 | +0.25(+3.21%) |
May 08, 2018 | 8.080 | 8.090 | 7.780 | 7.780 | 7,112,849 | -0.33(-4.07%) |
May 07, 2018 | 8.150 | 8.160 | 8.050 | 8.110 | 4,733,954 | +0.08(+1.00%) |
May 04, 2018 | 8.070 | 8.170 | 7.970 | 8.030 | 4,137,653 | +0.01(+0.12%) |
May 03, 2018 | 7.860 | 8.180 | 7.840 | 8.020 | 4,769,222 | +0.07(+0.88%) |
May 02, 2018 | 7.820 | 8.220 | 7.730 | 7.950 | 9,624,139 | +0.07(+0.89%) |
May 01, 2018 | 8.060 | 8.130 | 7.750 | 7.880 | 5,322,098 | -0.21(-2.60%) |
Apr 30, 2018 | 7.700 | 8.200 | 7.680 | 8.090 | 8,931,652 | +0.44(+5.75%) |
Apr 27, 2018 | 7.780 | 7.780 | 7.560 | 7.650 | 4,309,345 | -0.07(-0.91%) |
Apr 26, 2018 | 7.880 | 8.040 | 7.720 | 7.720 | 6,379,923 | -0.08(-1.03%) |
Apr 25, 2018 | 8.260 | 8.290 | 7.780 | 7.800 | 7,821,678 | -0.44(-5.34%) |
Apr 24, 2018 | 7.960 | 8.380 | 7.890 | 8.240 | 7,477,189 | +0.22(+2.74%) |
Apr 23, 2018 | 8.600 | 8.680 | 8.000 | 8.020 | 6,986,039 | -0.59(-6.85%) |
Apr 20, 2018 | 8.740 | 8.800 | 8.580 | 8.610 | 5,111,341 | -0.13(-1.49%) |
Apr 19, 2018 | 8.650 | 8.800 | 8.470 | 8.740 | 6,298,267 | +0.11(+1.27%) |
Apr 18, 2018 | 8.450 | 8.770 | 8.410 | 8.630 | 7,378,135 | +0.19(+2.25%) |
Apr 17, 2018 | 9.010 | 9.090 | 8.370 | 8.440 | 11,112,452 | -0.49(-5.49%) |
Apr 16, 2018 | 9.050 | 9.190 | 8.850 | 8.930 | 11,661,183 | +0.20(+2.29%) |
Apr 13, 2018 | 8.060 | 8.850 | 7.930 | 8.730 | 17,539,388 | +0.69(+8.58%) |
Apr 12, 2018 | 8.030 | 8.230 | 7.880 | 8.040 | 6,612,170 | +0.11(+1.39%) |
Apr 11, 2018 | 7.880 | 8.240 | 7.610 | 7.930 | 14,389,835 | +0.04(+0.51%) |
Apr 10, 2018 | 7.150 | 7.990 | 6.750 | 7.890 | 22,879,916 | +0.49(+6.62%) |
Apr 09, 2018 | 8.130 | 8.150 | 7.330 | 7.400 | 11,515,643 | -0.70(-8.64%) |
Apr 06, 2018 | 8.150 | 8.245 | 7.840 | 8.100 | 11,478,756 | -0.34(-4.03%) |
Apr 05, 2018 | 7.900 | 8.490 | 7.750 | 8.440 | 15,128,262 | +0.82(+10.76%) |
Apr 04, 2018 | 7.700 | 7.960 | 7.300 | 7.620 | 19,996,748 | -0.45(-5.58%) |
Apr 03, 2018 | 8.900 | 9.170 | 8.010 | 8.070 | 13,594,178 | -1.00(-11.03%) |
Apr 02, 2018 | 9.300 | 9.340 | 8.640 | 9.070 | 9,733,000 | -0.23(-2.47%) |
Mar 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.27(+2.99%) | |
Mar 28, 2018 | 9.500 | 9.530 | 8.940 | 9.030 | 10,536,474 | -0.50(-5.25%) |
Mar 27, 2018 | 9.980 | 10.01 | 9.510 | 9.530 | 6,455,934 | -0.37(-3.74%) |
Mar 26, 2018 | 10.21 | 10.25 | 9.760 | 9.900 | 7,975,271 | -0.21(-2.08%) |
Mar 23, 2018 | 10.38 | 10.40 | 10.08 | 10.11 | 10,022,345 | +0.48(+4.98%) |
Mar 22, 2018 | 9.960 | 10.09 | 9.520 | 9.630 | 11,243,550 | -0.45(-4.46%) |
Mar 21, 2018 | 10.18 | 10.52 | 9.950 | 10.08 | 8,603,952 | -0.22(-2.14%) |
Mar 20, 2018 | 10.70 | 10.77 | 10.29 | 10.30 | 8,599,712 | -0.50(-4.63%) |
Mar 19, 2018 | 10.95 | 11.13 | 10.70 | 10.80 | 9,627,152 | -0.15(-1.37%) |
Mar 16, 2018 | 11.13 | 11.22 | 10.84 | 10.95 | 39,584,132 | -0.30(-2.67%) |
Mar 15, 2018 | 11.27 | 11.38 | 11.14 | 11.25 | 7,220,060 | -0.05(-0.44%) |
Mar 14, 2018 | 11.40 | 11.43 | 11.20 | 11.30 | 4,872,712 | -0.10(-0.88%) |
Mar 13, 2018 | 11.65 | 11.77 | 11.40 | 11.40 | 7,131,307 | -0.25(-2.15%) |
Mar 12, 2018 | 11.58 | 11.68 | 11.21 | 11.65 | 7,362,552 | +0.32(+2.82%) |
Mar 09, 2018 | 11.40 | 11.58 | 11.22 | 11.33 | 6,680,156 | +0.13(+1.16%) |
Mar 08, 2018 | 11.39 | 11.59 | 11.10 | 11.20 | 7,211,488 | -0.01(-0.09%) |
Mar 07, 2018 | 11.15 | 11.21 | 11,096,734 | -0.53(-4.51%) | ||
Mar 06, 2018 | 11.50 | 11.98 | 11.40 | 11.74 | 15,579,481 | +0.48(+4.26%) |
Mar 05, 2018 | 10.55 | 11.28 | 10.50 | 11.26 | 10,423,322 | +0.63(+5.93%) |
Mar 02, 2018 | 10.51 | 10.74 | 10.41 | 10.63 | 6,255,580 | -0.15(-1.39%) |