Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.600 | 8.850 | 8.400 | 8.800 | 452,191 | +0.20(+2.33%) |
May 30, 2018 | 8.500 | 8.750 | 8.500 | 8.600 | 347,176 | +0.20(+2.38%) |
May 29, 2018 | 8.150 | 8.500 | 8.000 | 8.400 | 665,053 | +0.25(+3.07%) |
May 25, 2018 | 8.150 | 8.150 | 8.150 | 0 | -0.10(-1.21%) | |
May 24, 2018 | 8.200 | 8.500 | 8.150 | 8.250 | 276,705 | +0.05(+0.61%) |
May 23, 2018 | 7.900 | 8.250 | 7.900 | 8.200 | 203,939 | +0.30(+3.80%) |
May 22, 2018 | 7.800 | 8.150 | 7.800 | 7.900 | 195,800 | +0.05(+0.64%) |
May 21, 2018 | 7.950 | 8.100 | 7.800 | 7.850 | 186,278 | -0.10(-1.26%) |
May 18, 2018 | 8.150 | 8.250 | 7.800 | 7.950 | 289,852 | -0.15(-1.85%) |
May 17, 2018 | 8.150 | 8.275 | 8.050 | 8.100 | 551,846 | -0.20(-2.41%) |
May 16, 2018 | 8.200 | 8.400 | 8.175 | 8.300 | 265,995 | +0.15(+1.84%) |
May 15, 2018 | 8.350 | 8.400 | 8.100 | 8.150 | 303,799 | -0.25(-2.98%) |
May 14, 2018 | 8.350 | 8.750 | 8.150 | 8.400 | 420,840 | +0.05(+0.60%) |
May 11, 2018 | 8.100 | 8.450 | 7.900 | 8.350 | 274,470 | +0.25(+3.09%) |
May 10, 2018 | 8.050 | 8.200 | 8.000 | 8.100 | 242,496 | +0.05(+0.62%) |
May 09, 2018 | 7.750 | 8.140 | 7.750 | 8.050 | 266,268 | +0.30(+3.87%) |
May 08, 2018 | 7.600 | 7.825 | 7.495 | 7.750 | 290,482 | +0.10(+1.31%) |
May 07, 2018 | 7.600 | 7.850 | 7.455 | 7.650 | 201,842 | -0.05(-0.65%) |
May 04, 2018 | 7.500 | 7.925 | 7.500 | 7.700 | 308,258 | +0.15(+1.99%) |
May 03, 2018 | 7.300 | 7.850 | 7.150 | 7.550 | 1,023,930 | +0.30(+4.14%) |
May 02, 2018 | 6.950 | 7.350 | 6.950 | 7.250 | 312,531 | +0.25(+3.57%) |
May 01, 2018 | 6.950 | 7.050 | 6.800 | 7.000 | 231,516 | +0.10(+1.45%) |
Apr 30, 2018 | 7.100 | 7.250 | 6.875 | 6.900 | 256,822 | -0.25(-3.50%) |
Apr 27, 2018 | 7.050 | 7.245 | 7.050 | 7.150 | 241,573 | +0.15(+2.14%) |
Apr 26, 2018 | 6.850 | 7.150 | 6.850 | 7.000 | 324,677 | +0.15(+2.19%) |
Apr 25, 2018 | 6.850 | 7.000 | 6.700 | 6.850 | 197,550 | +0.00(+0.00%) |
Apr 24, 2018 | 6.950 | 7.050 | 6.750 | 6.850 | 279,746 | -0.10(-1.44%) |
Apr 23, 2018 | 7.000 | 7.150 | 6.800 | 6.950 | 428,775 | +0.00(+0.00%) |
Apr 20, 2018 | 7.050 | 7.100 | 6.750 | 6.950 | 380,297 | -0.15(-2.11%) |
Apr 19, 2018 | 7.100 | 7.250 | 6.900 | 7.100 | 198,982 | +0.00(+0.00%) |
Apr 18, 2018 | 7.400 | 7.550 | 7.000 | 7.100 | 393,290 | -0.35(-4.70%) |
Apr 17, 2018 | 7.600 | 7.650 | 7.275 | 7.450 | 279,222 | -0.05(-0.67%) |
Apr 16, 2018 | 7.250 | 8.050 | 7.200 | 7.500 | 782,233 | +0.30(+4.17%) |
Apr 13, 2018 | 7.550 | 7.550 | 7.100 | 7.200 | 375,572 | -0.35(-4.64%) |
Apr 12, 2018 | 7.550 | 7.800 | 7.150 | 7.550 | 731,322 | +0.05(+0.67%) |
Apr 11, 2018 | 7.750 | 8.100 | 7.400 | 7.500 | 895,559 | -0.25(-3.23%) |
Apr 10, 2018 | 7.950 | 8.000 | 7.500 | 7.750 | 519,779 | -0.15(-1.90%) |
Apr 09, 2018 | 8.100 | 8.250 | 7.750 | 7.900 | 786,015 | -0.15(-1.86%) |
Apr 06, 2018 | 8.150 | 8.325 | 7.975 | 8.050 | 417,943 | -0.20(-2.42%) |
Apr 05, 2018 | 9.000 | 9.000 | 8.200 | 8.250 | 432,462 | -0.60(-6.78%) |
Apr 04, 2018 | 8.550 | 9.000 | 8.500 | 8.850 | 493,300 | +0.25(+2.91%) |
Apr 03, 2018 | 9.000 | 9.050 | 8.150 | 8.600 | 657,702 | -0.30(-3.37%) |
Apr 02, 2018 | 9.250 | 9.275 | 8.700 | 8.900 | 728,071 | -0.40(-4.30%) |
Mar 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.15(+1.64%) | |
Mar 28, 2018 | 9.300 | 9.450 | 8.850 | 9.150 | 545,250 | -0.15(-1.61%) |
Mar 27, 2018 | 9.400 | 9.850 | 9.200 | 9.300 | 638,854 | +0.00(+0.00%) |
Mar 26, 2018 | 8.900 | 9.450 | 8.750 | 9.300 | 766,625 | +0.60(+6.90%) |
Mar 23, 2018 | 8.950 | 9.250 | 8.675 | 8.700 | 310,299 | -0.25(-2.79%) |
Mar 22, 2018 | 9.000 | 9.290 | 8.900 | 8.950 | 432,677 | +0.00(+0.00%) |
Mar 21, 2018 | 9.150 | 9.325 | 8.800 | 8.950 | 509,596 | -0.25(-2.72%) |
Mar 20, 2018 | 9.200 | 9.550 | 9.050 | 9.200 | 480,748 | -0.05(-0.54%) |
Mar 19, 2018 | 9.150 | 9.700 | 9.000 | 9.250 | 816,911 | +0.05(+0.54%) |
Mar 16, 2018 | 9.300 | 9.600 | 9.100 | 9.200 | 2,328,411 | -0.10(-1.08%) |
Mar 15, 2018 | 9.200 | 9.800 | 9.125 | 9.300 | 854,610 | +0.05(+0.54%) |
Mar 14, 2018 | 8.800 | 9.300 | 8.660 | 9.250 | 875,451 | +0.45(+5.11%) |
Mar 13, 2018 | 9.150 | 9.925 | 8.500 | 8.800 | 1,075,129 | -0.25(-2.76%) |
Mar 12, 2018 | 9.100 | 8.600 | 9.050 | 737,230 | +0.30(+3.43%) | |
Mar 09, 2018 | 7.900 | 9.250 | 7.800 | 8.750 | 1,273,899 | +0.85(+10.76%) |
Mar 08, 2018 | 7.350 | 7.975 | 7.325 | 7.900 | 538,894 | +0.50(+6.76%) |
Mar 07, 2018 | 6.850 | 7.475 | 6.750 | 7.400 | 732,009 | +0.55(+8.03%) |
Mar 06, 2018 | 6.850 | 6.875 | 6.600 | 6.850 | 523,587 | +0.10(+1.48%) |
Mar 05, 2018 | 6.400 | 6.800 | 6.350 | 6.750 | 907,522 | +0.30(+4.65%) |
Mar 02, 2018 | 5.900 | 6.450 | 5.850 | 6.450 | 696,763 | +0.30(+4.88%) |