Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.530 | 8.720 | 8.500 | 8.560 | 1,703,623 | +0.03(+0.35%) |
May 30, 2018 | 9.060 | 9.080 | 8.500 | 8.530 | 5,031,903 | -0.51(-5.64%) |
May 29, 2018 | 9.080 | 9.210 | 8.970 | 9.040 | 1,617,351 | -0.09(-0.99%) |
May 25, 2018 | 9.130 | 9.130 | 9.130 | 0 | +0.24(+2.70%) | |
May 24, 2018 | 9.080 | 9.090 | 8.860 | 8.890 | 1,509,814 | -0.21(-2.31%) |
May 23, 2018 | 9.140 | 9.150 | 9.030 | 9.100 | 1,253,156 | -0.07(-0.76%) |
May 22, 2018 | 9.100 | 9.300 | 9.100 | 9.170 | 1,921,598 | +0.12(+1.33%) |
May 21, 2018 | 9.020 | 9.100 | 8.960 | 9.050 | 1,495,836 | +0.17(+1.91%) |
May 18, 2018 | 8.910 | 9.010 | 8.835 | 8.880 | 2,018,950 | -0.01(-0.11%) |
May 17, 2018 | 8.950 | 9.030 | 8.780 | 8.890 | 1,600,731 | -0.06(-0.67%) |
May 16, 2018 | 8.900 | 8.960 | 8.790 | 8.950 | 2,130,077 | +0.10(+1.13%) |
May 15, 2018 | 8.760 | 8.990 | 8.720 | 8.850 | 1,660,245 | +0.03(+0.34%) |
May 14, 2018 | 9.300 | 9.300 | 8.800 | 8.820 | 4,269,063 | +0.25(+2.92%) |
May 11, 2018 | 8.530 | 8.660 | 8.430 | 8.570 | 1,864,739 | -0.01(-0.12%) |
May 10, 2018 | 8.510 | 8.620 | 8.450 | 8.580 | 961,486 | +0.06(+0.70%) |
May 09, 2018 | 8.570 | 8.660 | 8.470 | 8.520 | 2,287,949 | -0.08(-0.93%) |
May 08, 2018 | 8.510 | 8.691 | 8.460 | 8.600 | 2,843,234 | +0.09(+1.06%) |
May 07, 2018 | 8.330 | 8.570 | 8.301 | 8.510 | 2,328,660 | +0.24(+2.90%) |
May 04, 2018 | 8.070 | 8.410 | 8.020 | 8.270 | 1,746,083 | +0.19(+2.35%) |
May 03, 2018 | 8.090 | 8.215 | 7.871 | 8.080 | 1,582,465 | -0.02(-0.25%) |
May 02, 2018 | 8.400 | 8.500 | 8.010 | 8.100 | 4,726,194 | +0.09(+1.12%) |
May 01, 2018 | 7.890 | 8.040 | 7.780 | 8.010 | 1,279,761 | +0.09(+1.14%) |
Apr 30, 2018 | 7.980 | 8.030 | 7.775 | 7.920 | 2,046,035 | -0.10(-1.25%) |
Apr 27, 2018 | 7.620 | 8.080 | 7.550 | 8.020 | 4,590,433 | +0.45(+5.94%) |
Apr 26, 2018 | 7.550 | 7.700 | 7.460 | 7.570 | 2,125,673 | +0.12(+1.61%) |
Apr 25, 2018 | 8.180 | 8.300 | 7.430 | 7.450 | 7,824,299 | -0.73(-8.92%) |
Apr 24, 2018 | 7.990 | 8.230 | 7.990 | 8.180 | 2,257,675 | +0.21(+2.63%) |
Apr 23, 2018 | 8.430 | 8.435 | 7.890 | 7.970 | 5,050,070 | -0.29(-3.51%) |
Apr 20, 2018 | 8.200 | 8.390 | 8.200 | 8.260 | 2,307,158 | +0.08(+0.98%) |
Apr 19, 2018 | 8.310 | 8.310 | 8.120 | 8.180 | 3,446,452 | -0.27(-3.20%) |
Apr 18, 2018 | 8.500 | 8.550 | 8.350 | 8.450 | 4,110,518 | +0.06(+0.72%) |
Apr 17, 2018 | 8.180 | 8.560 | 8.180 | 8.390 | 8,020,745 | +0.40(+5.01%) |
Apr 16, 2018 | 8.090 | 8.330 | 7.700 | 7.990 | 22,052,156 | -1.43(-15.18%) |
Apr 13, 2018 | 9.470 | 9.510 | 9.390 | 9.420 | 2,760,449 | -0.04(-0.42%) |
Apr 12, 2018 | 9.490 | 9.565 | 9.450 | 9.460 | 3,380,843 | +0.01(+0.11%) |
Apr 11, 2018 | 9.320 | 9.500 | 9.320 | 9.450 | 3,454,580 | +0.12(+1.29%) |
Apr 10, 2018 | 9.270 | 9.380 | 9.255 | 9.330 | 4,521,743 | +0.12(+1.30%) |
Apr 09, 2018 | 9.330 | 9.390 | 9.190 | 9.210 | 2,434,897 | -0.02(-0.22%) |
Apr 06, 2018 | 9.430 | 9.530 | 9.220 | 9.230 | 2,818,599 | -0.23(-2.43%) |
Apr 05, 2018 | 9.570 | 9.670 | 9.395 | 9.460 | 2,536,572 | -0.09(-0.94%) |
Apr 04, 2018 | 9.280 | 9.575 | 9.200 | 9.550 | 3,743,217 | +0.20(+2.14%) |
Apr 03, 2018 | 9.420 | 9.440 | 9.285 | 9.350 | 4,158,127 | -0.06(-0.64%) |
Apr 02, 2018 | 9.510 | 9.585 | 9.355 | 9.410 | 4,730,209 | -0.15(-1.57%) |
Mar 29, 2018 | 9.560 | 9.560 | 9.560 | 0 | +0.16(+1.70%) | |
Mar 28, 2018 | 9.700 | 9.700 | 9.385 | 9.400 | 3,904,533 | -0.27(-2.79%) |
Mar 27, 2018 | 9.750 | 9.850 | 9.640 | 9.670 | 3,934,723 | -0.07(-0.72%) |
Mar 26, 2018 | 9.800 | 9.860 | 9.675 | 9.740 | 6,022,733 | +0.02(+0.21%) |
Mar 23, 2018 | 9.890 | 9.910 | 9.695 | 9.720 | 4,728,701 | -0.15(-1.52%) |
Mar 22, 2018 | 9.820 | 9.985 | 9.810 | 9.870 | 5,478,363 | +0.01(+0.10%) |
Mar 21, 2018 | 9.810 | 9.970 | 9.800 | 9.860 | 5,951,628 | +0.04(+0.41%) |
Mar 20, 2018 | 9.870 | 9.990 | 9.781 | 9.820 | 5,664,338 | -0.05(-0.51%) |
Mar 19, 2018 | 9.880 | 9.980 | 9.735 | 9.870 | 5,331,374 | -0.06(-0.60%) |
Mar 16, 2018 | 9.990 | 10.05 | 9.855 | 9.930 | 7,831,073 | -0.09(-0.90%) |
Mar 15, 2018 | 10.12 | 10.20 | 9.930 | 10.02 | 10,696,357 | -0.14(-1.38%) |
Mar 14, 2018 | 10.05 | 10.18 | 10.01 | 10.16 | 16,725,717 | +0.12(+1.20%) |
Mar 13, 2018 | 9.900 | 10.12 | 9.860 | 10.04 | 20,311,440 | +0.03(+0.30%) |
Mar 12, 2018 | 9.800 | 10.04 | 9.660 | 10.01 | 80,064,792 | +2.16(+27.52%) |
Mar 09, 2018 | 7.660 | 7.850 | 7.585 | 7.850 | 3,138,953 | +0.10(+1.29%) |
Mar 08, 2018 | 7.800 | 7.920 | 7.725 | 7.750 | 3,709,891 | -0.01(-0.13%) |
Mar 07, 2018 | 7.760 | 2,956,158 | +0.01(+0.13%) | |||
Mar 06, 2018 | 7.420 | 7.860 | 7.420 | 7.750 | 4,665,661 | +0.35(+4.73%) |
Mar 05, 2018 | 7.360 | 7.510 | 7.355 | 7.400 | 3,730,054 | -0.01(-0.13%) |
Mar 02, 2018 | 7.040 | 7.410 | 6.990 | 7.410 | 3,195,542 | +0.30(+4.22%) |