Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.09 | 10.18 | 9.900 | 9.940 | 81,673 | -0.10(-1.00%) |
May 30, 2018 | 9.910 | 10.23 | 9.820 | 10.04 | 211,596 | +0.14(+1.41%) |
May 29, 2018 | 9.900 | 9.950 | 9.770 | 9.900 | 144,789 | +0.09(+0.92%) |
May 25, 2018 | 9.810 | 9.810 | 9.810 | 0 | +0.04(+0.41%) | |
May 24, 2018 | 9.700 | 9.830 | 9.600 | 9.770 | 76,058 | +0.07(+0.72%) |
May 23, 2018 | 9.530 | 9.800 | 9.463 | 9.700 | 115,651 | +0.13(+1.36%) |
May 22, 2018 | 9.750 | 9.860 | 9.500 | 9.570 | 104,660 | -0.21(-2.15%) |
May 21, 2018 | 9.710 | 9.820 | 9.370 | 9.780 | 164,048 | +0.07(+0.72%) |
May 18, 2018 | 9.600 | 9.740 | 9.452 | 9.710 | 106,152 | +0.16(+1.68%) |
May 17, 2018 | 9.740 | 9.760 | 9.520 | 9.550 | 138,173 | -0.19(-1.95%) |
May 16, 2018 | 9.720 | 9.760 | 9.480 | 9.740 | 130,293 | +0.07(+0.72%) |
May 15, 2018 | 9.380 | 9.680 | 9.210 | 9.670 | 228,895 | +0.22(+2.33%) |
May 14, 2018 | 9.650 | 9.719 | 9.360 | 9.450 | 223,710 | -0.12(-1.25%) |
May 11, 2018 | 9.360 | 9.790 | 9.300 | 9.570 | 268,490 | +0.05(+0.53%) |
May 10, 2018 | 9.390 | 9.580 | 9.350 | 9.520 | 410,372 | +0.18(+1.93%) |
May 09, 2018 | 9.270 | 9.360 | 9.129 | 9.340 | 147,556 | +0.10(+1.08%) |
May 08, 2018 | 9.160 | 9.260 | 9.120 | 9.240 | 113,771 | +0.10(+1.09%) |
May 07, 2018 | 9.080 | 9.205 | 9.030 | 9.140 | 160,905 | +0.09(+0.99%) |
May 04, 2018 | 9.000 | 9.100 | 8.983 | 9.050 | 84,417 | +0.00(+0.00%) |
May 03, 2018 | 9.010 | 9.100 | 8.873 | 9.050 | 102,010 | +0.03(+0.33%) |
May 02, 2018 | 8.970 | 9.070 | 8.930 | 9.020 | 113,471 | +0.07(+0.78%) |
May 01, 2018 | 8.770 | 9.030 | 8.760 | 8.950 | 188,043 | +0.16(+1.82%) |
Apr 30, 2018 | 8.860 | 8.860 | 8.660 | 8.790 | 180,823 | -0.02(-0.23%) |
Apr 27, 2018 | 8.780 | 8.960 | 8.760 | 8.810 | 151,547 | +0.04(+0.46%) |
Apr 26, 2018 | 8.780 | 8.880 | 8.660 | 8.770 | 143,331 | +0.02(+0.23%) |
Apr 25, 2018 | 8.780 | 8.830 | 8.660 | 8.750 | 164,912 | +0.03(+0.34%) |
Apr 24, 2018 | 8.560 | 8.950 | 8.370 | 8.720 | 631,509 | +0.23(+2.71%) |
Apr 23, 2018 | 8.270 | 8.550 | 8.245 | 8.490 | 258,574 | +0.22(+2.66%) |
Apr 20, 2018 | 8.200 | 8.340 | 8.200 | 8.270 | 142,889 | +0.02(+0.24%) |
Apr 19, 2018 | 8.200 | 8.260 | 8.140 | 8.250 | 91,103 | +0.07(+0.86%) |
Apr 18, 2018 | 8.110 | 8.300 | 8.110 | 8.180 | 95,614 | +0.07(+0.86%) |
Apr 17, 2018 | 8.200 | 8.310 | 8.055 | 8.110 | 124,754 | -0.05(-0.61%) |
Apr 16, 2018 | 8.190 | 8.250 | 8.120 | 8.160 | 94,086 | +0.04(+0.49%) |
Apr 13, 2018 | 8.180 | 8.200 | 8.050 | 8.120 | 121,173 | -0.04(-0.49%) |
Apr 12, 2018 | 8.270 | 8.415 | 8.080 | 8.160 | 129,590 | -0.08(-0.97%) |
Apr 11, 2018 | 8.340 | 8.340 | 8.155 | 8.240 | 206,405 | -0.12(-1.44%) |
Apr 10, 2018 | 8.370 | 8.390 | 8.050 | 8.360 | 245,590 | +0.11(+1.33%) |
Apr 09, 2018 | 8.200 | 8.350 | 8.125 | 8.250 | 372,613 | +0.11(+1.35%) |
Apr 06, 2018 | 8.150 | 8.250 | 8.050 | 8.140 | 276,263 | -0.08(-0.97%) |
Apr 05, 2018 | 8.340 | 8.340 | 8.030 | 8.220 | 204,258 | -0.06(-0.72%) |
Apr 04, 2018 | 8.150 | 8.350 | 7.880 | 8.280 | 248,870 | +0.03(+0.36%) |
Apr 03, 2018 | 8.140 | 8.310 | 7.930 | 8.250 | 110,813 | +0.16(+1.98%) |
Apr 02, 2018 | 8.170 | 8.250 | 7.950 | 8.090 | 179,688 | -0.12(-1.46%) |
Mar 29, 2018 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 7.990 | 8.210 | 7.970 | 8.210 | 231,848 | +0.19(+2.37%) |
Mar 27, 2018 | 7.620 | 8.240 | 7.460 | 8.020 | 477,826 | +0.44(+5.80%) |
Mar 26, 2018 | 7.750 | 8.010 | 7.420 | 7.580 | 359,615 | -0.20(-2.57%) |
Mar 23, 2018 | 8.040 | 8.070 | 7.760 | 7.780 | 252,112 | -0.27(-3.35%) |
Mar 22, 2018 | 8.150 | 8.270 | 8.020 | 8.050 | 137,342 | -0.14(-1.71%) |
Mar 21, 2018 | 8.220 | 8.390 | 8.150 | 8.190 | 120,239 | -0.07(-0.85%) |
Mar 20, 2018 | 8.380 | 8.380 | 8.130 | 8.260 | 231,173 | -0.13(-1.55%) |
Mar 19, 2018 | 8.590 | 8.350 | 8.390 | 178,530 | -0.09(-1.06%) | |
Mar 16, 2018 | 8.550 | 8.640 | 8.450 | 8.480 | 252,792 | -0.07(-0.82%) |
Mar 15, 2018 | 8.800 | 8.800 | 8.550 | 8.550 | 166,167 | -0.20(-2.29%) |
Mar 14, 2018 | 8.900 | 9.000 | 8.530 | 8.750 | 446,658 | -0.14(-1.57%) |
Mar 13, 2018 | 8.910 | 9.130 | 8.767 | 8.890 | 489,150 | +0.02(+0.23%) |
Mar 12, 2018 | 8.480 | 8.960 | 8.480 | 8.870 | 406,385 | +0.44(+5.22%) |
Mar 09, 2018 | 9.090 | 9.140 | 8.210 | 8.430 | 1,245,203 | +0.49(+6.17%) |
Mar 08, 2018 | 7.870 | 7.965 | 7.640 | 7.940 | 218,215 | +0.07(+0.89%) |
Mar 07, 2018 | 7.800 | 7.930 | 7.790 | 7.870 | 110,287 | -0.01(-0.13%) |
Mar 06, 2018 | 7.980 | 7.980 | 7.720 | 7.880 | 149,682 | -0.06(-0.76%) |
Mar 05, 2018 | 7.680 | 7.950 | 7.550 | 7.940 | 198,888 | +0.25(+3.25%) |
Mar 02, 2018 | 7.400 | 7.750 | 7.350 | 7.690 | 130,088 | +0.24(+3.22%) |