Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.537 | 8.571 | 8.230 | 8.239 | 1,760,186 | -0.29(-3.39%) |
May 30, 2018 | 8.434 | 8.571 | 8.400 | 8.528 | 1,191,365 | +0.09(+1.01%) |
May 29, 2018 | 8.639 | 8.715 | 8.417 | 8.443 | 841,761 | -0.28(-3.22%) |
May 25, 2018 | 8.724 | 8.724 | 8.724 | 0 | +0.06(+0.69%) | |
May 24, 2018 | 8.809 | 8.856 | 8.613 | 8.664 | 691,419 | -0.14(-1.64%) |
May 23, 2018 | 8.758 | 8.834 | 8.758 | 8.809 | 887,606 | -0.01(-0.10%) |
May 22, 2018 | 8.690 | 8.834 | 8.656 | 8.817 | 1,129,585 | +0.14(+1.57%) |
May 21, 2018 | 8.690 | 8.745 | 8.664 | 8.681 | 331,689 | -0.01(-0.10%) |
May 18, 2018 | 8.698 | 8.792 | 8.605 | 8.690 | 752,570 | -0.06(-0.68%) |
May 17, 2018 | 8.656 | 8.809 | 8.634 | 8.749 | 850,517 | +0.07(+0.84%) |
May 16, 2018 | 8.660 | 8.734 | 8.626 | 8.676 | 1,770,664 | +0.01(+0.10%) |
May 15, 2018 | 8.601 | 8.680 | 8.560 | 8.668 | 1,368,228 | -0.02(-0.19%) |
May 14, 2018 | 8.884 | 8.925 | 8.660 | 8.684 | 1,245,150 | -0.17(-1.97%) |
May 11, 2018 | 8.826 | 8.958 | 8.826 | 8.859 | 1,820,177 | +0.07(+0.76%) |
May 10, 2018 | 8.726 | 8.842 | 8.651 | 8.792 | 2,003,878 | +0.12(+1.34%) |
May 09, 2018 | 8.651 | 8.734 | 8.651 | 8.676 | 1,477,285 | -0.03(-0.38%) |
May 08, 2018 | 8.834 | 8.859 | 8.593 | 8.709 | 2,436,119 | -0.15(-1.69%) |
May 07, 2018 | 8.834 | 8.909 | 8.767 | 8.859 | 1,381,660 | -0.02(-0.19%) |
May 04, 2018 | 9.066 | 9.066 | 8.859 | 8.875 | 2,743,688 | -0.17(-1.93%) |
May 03, 2018 | 9.124 | 9.216 | 9.033 | 9.050 | 2,342,463 | -0.12(-1.27%) |
May 02, 2018 | 9.315 | 9.344 | 9.162 | 9.166 | 698,454 | -0.17(-1.78%) |
May 01, 2018 | 9.390 | 9.440 | 9.266 | 9.332 | 388,213 | -0.09(-0.97%) |
Apr 30, 2018 | 9.639 | 9.664 | 9.415 | 9.423 | 1,136,546 | -0.21(-2.16%) |
Apr 27, 2018 | 9.523 | 9.648 | 9.506 | 9.631 | 1,427,682 | +0.09(+0.96%) |
Apr 26, 2018 | 9.548 | 9.581 | 9.498 | 9.540 | 1,024,802 | +0.01(+0.09%) |
Apr 25, 2018 | 9.573 | 9.589 | 9.473 | 9.531 | 876,105 | -0.08(-0.86%) |
Apr 24, 2018 | 9.648 | 9.689 | 9.589 | 9.614 | 974,399 | +0.01(+0.09%) |
Apr 23, 2018 | 9.672 | 9.697 | 9.577 | 9.606 | 1,440,284 | -0.07(-0.69%) |
Apr 20, 2018 | 9.664 | 9.690 | 9.581 | 9.672 | 3,007,688 | -0.02(-0.17%) |
Apr 19, 2018 | 9.722 | 9.739 | 9.614 | 9.689 | 1,010,783 | -0.06(-0.60%) |
Apr 18, 2018 | 9.639 | 9.789 | 9.614 | 9.747 | 1,342,264 | +0.12(+1.21%) |
Apr 17, 2018 | 9.764 | 9.793 | 9.610 | 9.631 | 1,405,043 | -0.12(-1.28%) |
Apr 16, 2018 | 9.930 | 9.930 | 9.689 | 9.755 | 1,654,775 | -0.17(-1.76%) |
Apr 13, 2018 | 9.922 | 9.980 | 9.905 | 9.930 | 330,424 | +0.01(+0.08%) |
Apr 12, 2018 | 9.880 | 9.988 | 9.880 | 9.922 | 718,512 | +0.06(+0.59%) |
Apr 11, 2018 | 9.838 | 9.913 | 9.789 | 9.863 | 878,223 | -0.01(-0.08%) |
Apr 10, 2018 | 9.930 | 9.938 | 9.809 | 9.872 | 952,351 | +0.01(+0.08%) |
Apr 09, 2018 | 9.838 | 9.905 | 9.797 | 9.863 | 435,913 | +0.02(+0.17%) |
Apr 06, 2018 | 9.747 | 9.905 | 9.747 | 9.847 | 1,194,541 | +0.07(+0.68%) |
Apr 05, 2018 | 9.814 | 9.888 | 9.780 | 9.780 | 354,072 | -0.01(-0.08%) |
Apr 04, 2018 | 9.714 | 9.814 | 9.552 | 9.789 | 1,008,790 | -0.02(-0.17%) |
Apr 03, 2018 | 9.656 | 9.814 | 9.623 | 9.805 | 1,313,804 | +0.17(+1.81%) |
Apr 02, 2018 | 9.689 | 9.747 | 9.606 | 9.631 | 943,261 | -0.02(-0.17%) |
Mar 29, 2018 | 9.648 | 9.648 | 9.648 | 0 | +0.20(+2.11%) | |
Mar 28, 2018 | 9.440 | 9.527 | 9.357 | 9.448 | 1,102,759 | +0.01(+0.09%) |
Mar 27, 2018 | 9.390 | 9.473 | 9.324 | 9.440 | 1,497,770 | +0.07(+0.71%) |
Mar 26, 2018 | 9.282 | 9.398 | 9.241 | 9.374 | 944,767 | +0.17(+1.90%) |
Mar 23, 2018 | 9.257 | 9.382 | 9.257 | 9.199 | 990,922 | -0.05(-0.54%) |
Mar 22, 2018 | 9.432 | 9.481 | 9.232 | 9.249 | 681,859 | -0.22(-2.37%) |
Mar 21, 2018 | 9.448 | 9.598 | 9.365 | 9.473 | 1,693,532 | +0.01(+0.09%) |
Mar 20, 2018 | 9.515 | 9.515 | 9.274 | 9.465 | 1,267,058 | -0.02(-0.26%) |
Mar 19, 2018 | 9.457 | 9.523 | 9.415 | 9.490 | 968,410 | +0.02(+0.18%) |
Mar 16, 2018 | 9.473 | 9.548 | 9.440 | 9.473 | 1,387,023 | +0.01(+0.09%) |
Mar 15, 2018 | 9.573 | 9.623 | 9.465 | 9.465 | 684,754 | -0.12(-1.30%) |
Mar 14, 2018 | 9.581 | 9.643 | 9.506 | 9.589 | 752,027 | +0.06(+0.61%) |
Mar 13, 2018 | 9.515 | 9.573 | 9.473 | 9.531 | 613,104 | +0.07(+0.70%) |
Mar 12, 2018 | 9.556 | 9.556 | 9.398 | 9.465 | 499,394 | -0.10(-1.04%) |
Mar 09, 2018 | 9.465 | 9.573 | 9.444 | 9.565 | 1,510,705 | +0.17(+1.77%) |
Mar 08, 2018 | 9.481 | 9.481 | 9.357 | 9.398 | 713,165 | -0.06(-0.61%) |
Mar 07, 2018 | 9.374 | 9.457 | 440,496 | -0.02(-0.18%) | ||
Mar 06, 2018 | 9.506 | 9.581 | 9.432 | 9.473 | 722,750 | -0.01(-0.09%) |
Mar 05, 2018 | 9.432 | 9.506 | 9.365 | 9.481 | 625,407 | +0.01(+0.09%) |
Mar 02, 2018 | 9.481 | 9.523 | 9.415 | 9.473 | 654,380 | -0.08(-0.87%) |