Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.210 | 9.320 | 9.160 | 9.190 | 399,447 | -0.02(-0.22%) |
May 30, 2018 | 9.250 | 9.340 | 9.155 | 9.210 | 429,345 | +0.01(+0.11%) |
May 29, 2018 | 8.940 | 9.310 | 8.940 | 9.200 | 616,800 | +0.36(+4.07%) |
May 28, 2018 | 9.280 | 9.280 | 8.770 | 8.840 | 453,494 | -0.48(-5.15%) |
May 25, 2018 | 9.460 | 9.590 | 9.300 | 9.320 | 435,542 | -0.17(-1.79%) |
May 24, 2018 | 9.410 | 9.650 | 9.400 | 9.490 | 535,862 | +0.15(+1.61%) |
May 23, 2018 | 9.320 | 9.420 | 9.240 | 9.340 | 640,170 | -0.02(-0.21%) |
May 22, 2018 | 9.340 | 9.470 | 9.240 | 9.360 | 873,721 | +0.22(+2.41%) |
May 18, 2018 | 9.140 | 9.140 | 9.140 | 0 | -0.01(-0.11%) | |
May 17, 2018 | 9.190 | 9.220 | 9.080 | 9.150 | 344,693 | +0.01(+0.11%) |
May 16, 2018 | 9.040 | 9.370 | 9.040 | 9.140 | 936,590 | +0.15(+1.67%) |
May 15, 2018 | 9.060 | 9.060 | 8.840 | 8.990 | 833,212 | -0.09(-0.99%) |
May 14, 2018 | 9.220 | 9.420 | 9.070 | 9.080 | 714,766 | -0.10(-1.09%) |
May 11, 2018 | 9.180 | 9.320 | 9.000 | 9.180 | 663,818 | -0.04(-0.43%) |
May 10, 2018 | 8.640 | 9.300 | 8.570 | 9.220 | 1,184,620 | +0.42(+4.77%) |
May 09, 2018 | 8.820 | 8.940 | 8.760 | 8.800 | 508,551 | -0.06(-0.68%) |
May 08, 2018 | 8.720 | 8.920 | 8.610 | 8.860 | 507,494 | +0.11(+1.26%) |
May 07, 2018 | 8.790 | 8.830 | 8.690 | 8.750 | 295,934 | -0.06(-0.68%) |
May 04, 2018 | 8.730 | 8.825 | 8.680 | 8.810 | 379,591 | +0.07(+0.80%) |
May 03, 2018 | 8.770 | 8.850 | 8.700 | 8.740 | 981,359 | +0.04(+0.46%) |
May 02, 2018 | 8.490 | 8.860 | 8.490 | 8.700 | 783,466 | +0.30(+3.57%) |
May 01, 2018 | 8.300 | 8.430 | 8.180 | 8.400 | 324,155 | +0.06(+0.72%) |
Apr 30, 2018 | 8.570 | 8.570 | 8.310 | 8.340 | 611,442 | -0.34(-3.92%) |
Apr 27, 2018 | 8.680 | 8.870 | 8.630 | 8.680 | 392,824 | +0.01(+0.12%) |
Apr 26, 2018 | 8.600 | 8.720 | 8.560 | 8.670 | 488,891 | +0.13(+1.52%) |
Apr 25, 2018 | 8.350 | 8.650 | 8.300 | 8.540 | 580,184 | +0.15(+1.79%) |
Apr 24, 2018 | 8.380 | 8.430 | 8.260 | 8.390 | 474,331 | +0.06(+0.72%) |
Apr 23, 2018 | 8.470 | 8.500 | 8.250 | 8.330 | 652,948 | -0.27(-3.14%) |
Apr 20, 2018 | 8.610 | 8.680 | 8.510 | 8.600 | 642,642 | -0.09(-1.04%) |
Apr 19, 2018 | 8.780 | 8.780 | 8.510 | 8.690 | 908,526 | +0.04(+0.46%) |
Apr 18, 2018 | 8.560 | 8.810 | 8.560 | 8.650 | 1,200,453 | +0.25(+2.98%) |
Apr 17, 2018 | 8.250 | 8.440 | 8.200 | 8.400 | 441,982 | +0.13(+1.57%) |
Apr 16, 2018 | 8.410 | 8.490 | 8.200 | 8.270 | 521,545 | -0.10(-1.19%) |
Apr 13, 2018 | 8.280 | 8.500 | 8.280 | 8.370 | 548,922 | +0.18(+2.20%) |
Apr 12, 2018 | 8.210 | 8.290 | 8.040 | 8.190 | 458,202 | -0.10(-1.21%) |
Apr 11, 2018 | 8.110 | 8.540 | 8.110 | 8.290 | 1,501,103 | +0.31(+3.88%) |
Apr 10, 2018 | 8.020 | 8.040 | 7.850 | 7.980 | 551,315 | +0.06(+0.76%) |
Apr 09, 2018 | 7.850 | 8.010 | 7.680 | 7.920 | 762,691 | +0.11(+1.41%) |
Apr 06, 2018 | 7.940 | 8.030 | 7.810 | 7.810 | 505,894 | -0.07(-0.89%) |
Apr 05, 2018 | 7.770 | 7.920 | 7.730 | 7.880 | 460,749 | +0.07(+0.90%) |
Apr 04, 2018 | 7.910 | 8.030 | 7.805 | 7.810 | 597,447 | -0.06(-0.76%) |
Apr 03, 2018 | 8.000 | 8.010 | 7.770 | 7.870 | 611,131 | -0.19(-2.36%) |
Apr 02, 2018 | 8.010 | 8.210 | 7.950 | 8.060 | 852,938 | +0.17(+2.15%) |
Mar 29, 2018 | 7.890 | 7.890 | 7.890 | 0 | +0.10(+1.28%) | |
Mar 28, 2018 | 7.890 | 8.020 | 7.750 | 7.790 | 559,376 | -0.15(-1.89%) |
Mar 27, 2018 | 7.940 | 8.035 | 7.770 | 7.940 | 752,645 | -0.05(-0.63%) |
Mar 26, 2018 | 8.350 | 8.380 | 7.985 | 7.990 | 896,136 | -0.22(-2.68%) |
Mar 23, 2018 | 8.170 | 8.350 | 8.160 | 8.210 | 1,039,540 | +0.26(+3.27%) |
Mar 22, 2018 | 7.820 | 8.120 | 7.820 | 7.950 | 776,337 | +0.03(+0.38%) |
Mar 21, 2018 | 7.570 | 7.990 | 7.570 | 7.920 | 1,165,338 | +0.39(+5.18%) |
Mar 20, 2018 | 7.730 | 7.730 | 7.450 | 7.530 | 734,721 | -0.27(-3.46%) |
Mar 19, 2018 | 7.830 | 7.640 | 7.800 | 472,093 | -0.02(-0.26%) | |
Mar 16, 2018 | 7.680 | 7.850 | 7.560 | 7.820 | 667,207 | +0.16(+2.09%) |
Mar 15, 2018 | 7.690 | 7.710 | 7.560 | 7.660 | 407,069 | -0.07(-0.91%) |
Mar 14, 2018 | 7.870 | 7.900 | 7.715 | 7.730 | 493,724 | -0.12(-1.53%) |
Mar 13, 2018 | 7.710 | 7.870 | 7.620 | 7.850 | 835,489 | +0.16(+2.08%) |
Mar 12, 2018 | 7.410 | 7.710 | 7.410 | 7.690 | 644,462 | +0.23(+3.08%) |
Mar 09, 2018 | 7.400 | 7.550 | 7.320 | 7.460 | 504,456 | +0.04(+0.54%) |
Mar 08, 2018 | 7.410 | 7.450 | 7.240 | 7.420 | 536,281 | +0.06(+0.82%) |
Mar 07, 2018 | 7.680 | 7.770 | 7.350 | 7.360 | 659,304 | -0.34(-4.42%) |
Mar 06, 2018 | 7.490 | 7.800 | 7.440 | 7.700 | 960,912 | +0.36(+4.90%) |
Mar 05, 2018 | 7.160 | 7.350 | 7.140 | 7.340 | 501,343 | +0.19(+2.66%) |
Mar 02, 2018 | 7.100 | 7.340 | 7.090 | 7.150 | 1,059,573 | +0.09(+1.27%) |