Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.400 | 8.799 | 8.400 | 8.670 | 11,484 | +0.27(+3.21%) |
May 30, 2018 | 8.845 | 8.845 | 8.400 | 8.400 | 33,915 | -0.31(-3.56%) |
May 29, 2018 | 8.590 | 8.860 | 8.590 | 8.710 | 9,895 | -0.14(-1.58%) |
May 25, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.14(-1.56%) | |
May 24, 2018 | 8.930 | 8.990 | 8.700 | 8.990 | 6,014 | +0.13(+1.47%) |
May 23, 2018 | 8.850 | 8.980 | 8.850 | 8.860 | 11,617 | -0.06(-0.67%) |
May 22, 2018 | 8.740 | 9.087 | 8.557 | 8.920 | 25,060 | +0.14(+1.59%) |
May 21, 2018 | 8.995 | 8.995 | 8.750 | 8.780 | 16,983 | -0.10(-1.13%) |
May 18, 2018 | 8.786 | 8.980 | 8.784 | 8.880 | 16,149 | +0.03(+0.34%) |
May 17, 2018 | 8.970 | 9.020 | 8.659 | 8.850 | 38,132 | -0.06(-0.67%) |
May 16, 2018 | 8.855 | 9.095 | 8.853 | 8.910 | 11,191 | -0.01(-0.11%) |
May 15, 2018 | 8.810 | 8.960 | 8.810 | 8.920 | 7,205 | +0.02(+0.21%) |
May 14, 2018 | 9.080 | 9.160 | 8.900 | 8.901 | 18,676 | -0.12(-1.32%) |
May 11, 2018 | 8.960 | 9.130 | 8.825 | 9.020 | 8,122 | +0.06(+0.67%) |
May 10, 2018 | 9.000 | 9.090 | 8.890 | 8.960 | 5,762 | -0.02(-0.22%) |
May 09, 2018 | 8.909 | 9.020 | 8.909 | 8.980 | 7,948 | +0.07(+0.79%) |
May 08, 2018 | 9.250 | 9.250 | 8.900 | 8.910 | 17,761 | -0.29(-3.15%) |
May 07, 2018 | 9.242 | 9.242 | 9.000 | 9.200 | 14,067 | +0.07(+0.77%) |
May 04, 2018 | 9.150 | 9.230 | 9.110 | 9.130 | 2,584 | +0.03(+0.33%) |
May 03, 2018 | 9.040 | 9.230 | 8.950 | 9.100 | 11,931 | +0.09(+1.00%) |
May 02, 2018 | 9.730 | 9.730 | 9.000 | 9.010 | 28,112 | -0.83(-8.43%) |
May 01, 2018 | 9.750 | 9.840 | 9.700 | 9.840 | 18,785 | +0.22(+2.29%) |
Apr 30, 2018 | 9.430 | 9.645 | 9.146 | 9.620 | 22,311 | +0.19(+2.01%) |
Apr 27, 2018 | 9.200 | 9.430 | 9.040 | 9.430 | 18,919 | +0.49(+5.48%) |
Apr 26, 2018 | 8.860 | 9.140 | 8.860 | 8.940 | 11,011 | +0.08(+0.90%) |
Apr 25, 2018 | 9.230 | 9.240 | 8.849 | 8.860 | 19,894 | -0.33(-3.59%) |
Apr 24, 2018 | 9.170 | 9.250 | 9.000 | 9.190 | 12,698 | -0.16(-1.71%) |
Apr 23, 2018 | 9.210 | 9.410 | 9.160 | 9.350 | 25,614 | +0.19(+2.07%) |
Apr 20, 2018 | 9.390 | 9.390 | 9.160 | 9.160 | 11,296 | -0.06(-0.65%) |
Apr 19, 2018 | 9.515 | 9.635 | 9.170 | 9.220 | 15,701 | -0.31(-3.25%) |
Apr 18, 2018 | 9.640 | 9.640 | 9.170 | 9.530 | 23,166 | +0.01(+0.11%) |
Apr 17, 2018 | 9.303 | 9.670 | 9.170 | 9.520 | 9,717 | -0.05(-0.52%) |
Apr 16, 2018 | 9.720 | 9.720 | 9.295 | 9.570 | 5,649 | +0.28(+3.01%) |
Apr 13, 2018 | 9.408 | 9.610 | 9.220 | 9.290 | 10,753 | -0.41(-4.23%) |
Apr 12, 2018 | 9.110 | 9.790 | 9.060 | 9.700 | 20,700 | +0.51(+5.55%) |
Apr 11, 2018 | 9.143 | 9.353 | 9.143 | 9.190 | 4,001 | +0.14(+1.55%) |
Apr 10, 2018 | 9.070 | 9.510 | 8.985 | 9.050 | 14,075 | -0.02(-0.22%) |
Apr 09, 2018 | 9.060 | 9.310 | 8.890 | 9.070 | 17,524 | +0.01(+0.11%) |
Apr 06, 2018 | 8.830 | 9.140 | 8.830 | 9.060 | 19,286 | +0.19(+2.14%) |
Apr 05, 2018 | 9.670 | 9.670 | 8.860 | 8.870 | 24,209 | -0.23(-2.53%) |
Apr 04, 2018 | 9.379 | 9.580 | 8.830 | 9.100 | 33,658 | +0.08(+0.89%) |
Apr 03, 2018 | 9.010 | 9.410 | 8.880 | 9.020 | 16,733 | -0.12(-1.31%) |
Apr 02, 2018 | 9.520 | 9.520 | 8.980 | 9.140 | 23,103 | -0.34(-3.59%) |
Mar 29, 2018 | 9.480 | 9.480 | 9.480 | 0 | +0.12(+1.28%) | |
Mar 28, 2018 | 9.320 | 9.750 | 9.000 | 9.360 | 97,929 | +0.11(+1.19%) |
Mar 27, 2018 | 9.550 | 9.770 | 9.170 | 9.250 | 20,997 | -0.22(-2.32%) |
Mar 26, 2018 | 9.650 | 9.770 | 9.150 | 9.470 | 37,868 | -0.18(-1.87%) |
Mar 23, 2018 | 9.940 | 10.05 | 9.600 | 9.650 | 33,438 | -0.35(-3.50%) |
Mar 22, 2018 | 10.22 | 10.38 | 9.840 | 10.00 | 43,302 | -0.30(-2.91%) |
Mar 21, 2018 | 10.14 | 10.43 | 10.10 | 10.30 | 36,772 | +0.20(+1.98%) |
Mar 20, 2018 | 9.700 | 10.29 | 9.330 | 10.10 | 147,247 | +0.45(+4.66%) |
Mar 19, 2018 | 10.09 | 10.25 | 9.500 | 9.650 | 130,155 | -0.42(-4.17%) |
Mar 16, 2018 | 9.250 | 10.10 | 9.240 | 10.07 | 48,227 | +0.85(+9.22%) |
Mar 15, 2018 | 9.650 | 9.680 | 9.130 | 9.220 | 25,255 | -0.45(-4.65%) |
Mar 14, 2018 | 10.04 | 10.20 | 9.470 | 9.670 | 30,882 | -0.29(-2.91%) |
Mar 13, 2018 | 10.11 | 10.16 | 9.430 | 9.960 | 37,142 | +0.06(+0.61%) |
Mar 12, 2018 | 10.48 | 10.68 | 9.840 | 9.900 | 109,501 | -0.46(-4.44%) |
Mar 09, 2018 | 10.38 | 10.48 | 10.12 | 10.36 | 10,992 | -0.08(-0.77%) |
Mar 08, 2018 | 10.35 | 10.70 | 9.970 | 10.44 | 16,555 | +0.19(+1.85%) |
Mar 07, 2018 | 10.62 | 10.72 | 10.25 | 10.25 | 7,711 | -0.12(-1.16%) |
Mar 06, 2018 | 10.34 | 10.80 | 10.25 | 10.37 | 16,568 | -0.13(-1.24%) |
Mar 05, 2018 | 10.34 | 10.67 | 10.22 | 10.50 | 14,284 | +0.20(+1.94%) |
Mar 02, 2018 | 10.17 | 10.46 | 10.17 | 10.30 | 16,824 | -0.05(-0.48%) |