Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.899 | 8.915 | 8.815 | 8.823 | 420,068 | -0.04(-0.47%) |
May 30, 2018 | 8.790 | 8.941 | 8.756 | 8.865 | 303,022 | +0.09(+1.05%) |
May 29, 2018 | 8.890 | 8.890 | 8.739 | 8.773 | 269,171 | -0.12(-1.32%) |
May 25, 2018 | 8.890 | 8.890 | 8.890 | 0 | -0.03(-0.38%) | |
May 24, 2018 | 8.949 | 8.974 | 8.848 | 8.924 | 192,969 | -0.04(-0.47%) |
May 23, 2018 | 9.008 | 9.092 | 8.941 | 8.966 | 364,614 | -0.03(-0.37%) |
May 22, 2018 | 9.066 | 9.066 | 8.966 | 8.999 | 287,962 | -0.03(-0.37%) |
May 21, 2018 | 9.041 | 9.075 | 8.959 | 9.033 | 152,158 | -0.01(-0.09%) |
May 18, 2018 | 8.941 | 9.041 | 8.915 | 9.041 | 230,379 | +0.09(+1.03%) |
May 17, 2018 | 8.949 | 9.008 | 8.941 | 8.949 | 235,268 | +0.01(+0.09%) |
May 16, 2018 | 8.966 | 8.983 | 8.924 | 8.941 | 264,229 | +0.00(+0.00%) |
May 15, 2018 | 9.024 | 9.058 | 8.941 | 8.941 | 362,152 | -0.09(-1.02%) |
May 14, 2018 | 9.024 | 9.083 | 8.907 | 9.033 | 268,471 | +0.01(+0.09%) |
May 11, 2018 | 8.983 | 9.050 | 8.932 | 9.024 | 399,773 | +0.03(+0.37%) |
May 10, 2018 | 8.899 | 9.016 | 8.899 | 8.991 | 350,156 | +0.12(+1.32%) |
May 09, 2018 | 8.748 | 8.899 | 8.748 | 8.873 | 466,853 | +0.08(+0.95%) |
May 08, 2018 | 8.546 | 8.907 | 8.421 | 8.790 | 1,217,980 | +0.27(+3.15%) |
May 07, 2018 | 8.521 | 8.563 | 8.454 | 8.521 | 629,352 | +0.03(+0.40%) |
May 04, 2018 | 8.387 | 8.513 | 8.278 | 8.488 | 272,303 | +0.09(+1.10%) |
May 03, 2018 | 8.320 | 8.471 | 8.295 | 8.395 | 710,532 | +0.05(+0.60%) |
May 02, 2018 | 8.295 | 8.387 | 8.244 | 8.345 | 559,369 | +0.05(+0.61%) |
May 01, 2018 | 8.211 | 8.362 | 8.152 | 8.295 | 481,097 | +0.06(+0.71%) |
Apr 30, 2018 | 8.278 | 8.320 | 8.211 | 8.236 | 203,858 | -0.04(-0.51%) |
Apr 27, 2018 | 8.219 | 8.312 | 8.177 | 8.278 | 136,943 | +0.07(+0.82%) |
Apr 26, 2018 | 8.144 | 8.244 | 8.110 | 8.211 | 132,198 | +0.12(+1.45%) |
Apr 25, 2018 | 8.110 | 8.186 | 8.035 | 8.093 | 236,162 | -0.06(-0.72%) |
Apr 24, 2018 | 8.110 | 8.194 | 8.077 | 8.152 | 204,170 | +0.08(+1.04%) |
Apr 23, 2018 | 8.060 | 8.110 | 8.018 | 8.068 | 348,637 | +0.00(+0.00%) |
Apr 20, 2018 | 8.043 | 8.161 | 8.026 | 8.068 | 266,735 | +0.03(+0.31%) |
Apr 19, 2018 | 8.135 | 8.203 | 8.043 | 8.043 | 309,805 | -0.12(-1.44%) |
Apr 18, 2018 | 8.211 | 8.270 | 8.144 | 8.161 | 337,591 | -0.01(-0.10%) |
Apr 17, 2018 | 8.161 | 8.228 | 8.102 | 8.169 | 606,030 | +0.02(+0.21%) |
Apr 16, 2018 | 8.228 | 8.228 | 8.127 | 8.152 | 308,526 | -0.03(-0.31%) |
Apr 13, 2018 | 8.353 | 8.404 | 8.177 | 8.177 | 400,692 | -0.18(-2.11%) |
Apr 12, 2018 | 8.622 | 8.622 | 8.345 | 8.353 | 259,312 | -0.23(-2.73%) |
Apr 11, 2018 | 8.714 | 8.764 | 8.555 | 8.588 | 218,026 | -0.17(-1.92%) |
Apr 10, 2018 | 8.882 | 8.924 | 8.731 | 8.756 | 475,972 | -0.07(-0.76%) |
Apr 09, 2018 | 8.798 | 8.857 | 8.681 | 8.823 | 1,891,650 | +0.05(+0.57%) |
Apr 06, 2018 | 8.597 | 9.016 | 8.597 | 8.773 | 724,423 | +0.17(+1.95%) |
Apr 05, 2018 | 8.630 | 8.655 | 8.538 | 8.605 | 787,548 | -0.01(-0.10%) |
Apr 04, 2018 | 8.437 | 8.630 | 8.437 | 8.613 | 493,673 | +0.15(+1.78%) |
Apr 03, 2018 | 8.379 | 8.483 | 8.295 | 8.463 | 1,154,703 | +0.13(+1.51%) |
Apr 02, 2018 | 8.437 | 8.463 | 8.186 | 8.337 | 893,930 | -0.09(-1.09%) |
Mar 29, 2018 | 8.429 | 8.429 | 8.429 | 0 | +0.02(+0.20%) | |
Mar 28, 2018 | 8.093 | 8.488 | 8.093 | 8.412 | 698,856 | +0.34(+4.15%) |
Mar 27, 2018 | 8.035 | 8.168 | 7.912 | 8.077 | 755,899 | +0.02(+0.31%) |
Mar 26, 2018 | 8.052 | 8.110 | 7.895 | 8.052 | 499,571 | +0.04(+0.52%) |
Mar 23, 2018 | 8.234 | 8.258 | 7.978 | 8.011 | 378,357 | -0.22(-2.71%) |
Mar 22, 2018 | 8.283 | 8.407 | 8.217 | 8.234 | 232,934 | -0.09(-1.09%) |
Mar 21, 2018 | 8.407 | 8.407 | 8.201 | 8.324 | 390,200 | -0.10(-1.18%) |
Mar 20, 2018 | 8.349 | 8.465 | 8.349 | 8.424 | 704,658 | +0.08(+0.99%) |
Mar 19, 2018 | 8.324 | 8.424 | 8.267 | 8.341 | 482,358 | +0.00(+0.00%) |
Mar 16, 2018 | 8.415 | 8.506 | 8.316 | 8.341 | 636,613 | -0.09(-1.08%) |
Mar 15, 2018 | 8.374 | 8.465 | 8.300 | 8.432 | 380,028 | +0.08(+0.99%) |
Mar 14, 2018 | 8.424 | 8.444 | 8.308 | 8.349 | 246,574 | -0.05(-0.59%) |
Mar 13, 2018 | 8.382 | 8.494 | 8.374 | 8.399 | 302,989 | +0.02(+0.20%) |
Mar 12, 2018 | 8.324 | 8.428 | 8.300 | 8.382 | 505,304 | +0.07(+0.79%) |
Mar 09, 2018 | 8.374 | 8.374 | 8.118 | 8.316 | 764,937 | -0.02(-0.30%) |
Mar 08, 2018 | 8.349 | 8.448 | 8.234 | 8.341 | 393,935 | -0.07(-0.88%) |
Mar 07, 2018 | 8.432 | 8.324 | 8.415 | 553,752 | +0.05(+0.59%) | |
Mar 06, 2018 | 8.465 | 8.498 | 8.275 | 8.366 | 382,462 | -0.05(-0.59%) |
Mar 05, 2018 | 8.316 | 8.523 | 8.300 | 8.415 | 732,864 | +0.02(+0.30%) |
Mar 02, 2018 | 8.151 | 8.432 | 8.151 | 8.391 | 598,677 | +0.12(+1.40%) |