Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.950 | 9.100 | 8.900 | 9.000 | 215,702 | +0.00(+0.00%) |
May 30, 2018 | 8.850 | 9.150 | 8.800 | 9.000 | 176,707 | +0.25(+2.86%) |
May 29, 2018 | 8.700 | 8.900 | 8.650 | 8.750 | 185,101 | -0.05(-0.57%) |
May 25, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.05(+0.57%) | |
May 24, 2018 | 8.650 | 8.800 | 8.500 | 8.750 | 173,241 | +0.05(+0.57%) |
May 23, 2018 | 8.650 | 8.900 | 8.650 | 8.700 | 267,733 | +0.10(+1.16%) |
May 22, 2018 | 8.650 | 8.750 | 8.600 | 8.600 | 190,865 | -0.05(-0.58%) |
May 21, 2018 | 9.200 | 9.300 | 8.650 | 8.650 | 260,477 | -0.50(-5.46%) |
May 18, 2018 | 9.200 | 9.300 | 9.050 | 9.150 | 211,733 | +0.00(+0.00%) |
May 17, 2018 | 9.400 | 9.450 | 9.000 | 9.150 | 246,284 | -0.30(-3.17%) |
May 16, 2018 | 9.300 | 9.450 | 9.250 | 9.450 | 272,706 | +0.20(+2.16%) |
May 15, 2018 | 9.300 | 9.400 | 9.200 | 9.250 | 262,572 | -0.10(-1.07%) |
May 14, 2018 | 8.950 | 9.450 | 8.900 | 9.350 | 346,421 | +0.45(+5.06%) |
May 11, 2018 | 8.650 | 9.000 | 8.550 | 8.900 | 382,780 | +0.20(+2.30%) |
May 10, 2018 | 8.900 | 8.900 | 8.650 | 8.700 | 205,968 | -0.20(-2.25%) |
May 09, 2018 | 8.550 | 8.900 | 8.400 | 8.900 | 252,154 | +0.40(+4.71%) |
May 08, 2018 | 8.700 | 8.700 | 8.425 | 8.500 | 199,313 | -0.15(-1.73%) |
May 07, 2018 | 8.450 | 8.850 | 8.450 | 8.650 | 270,508 | +0.15(+1.76%) |
May 04, 2018 | 8.300 | 8.600 | 8.300 | 8.500 | 163,787 | +0.15(+1.80%) |
May 03, 2018 | 8.500 | 8.500 | 8.250 | 8.350 | 183,890 | -0.15(-1.76%) |
May 02, 2018 | 8.250 | 8.550 | 8.200 | 8.500 | 247,775 | +0.20(+2.41%) |
May 01, 2018 | 8.250 | 8.350 | 8.050 | 8.300 | 203,720 | +0.00(+0.00%) |
Apr 30, 2018 | 8.750 | 8.750 | 8.125 | 8.300 | 444,129 | -0.35(-4.05%) |
Apr 27, 2018 | 7.750 | 8.700 | 7.700 | 8.650 | 441,016 | +0.95(+12.34%) |
Apr 26, 2018 | 7.250 | 7.700 | 7.200 | 7.700 | 245,710 | +0.45(+6.21%) |
Apr 25, 2018 | 7.100 | 7.400 | 7.075 | 7.250 | 219,828 | +0.15(+2.11%) |
Apr 24, 2018 | 7.200 | 7.300 | 7.050 | 7.100 | 225,475 | -0.10(-1.39%) |
Apr 23, 2018 | 7.200 | 7.450 | 7.100 | 7.200 | 229,940 | +0.05(+0.70%) |
Apr 20, 2018 | 7.100 | 7.300 | 7.050 | 7.150 | 165,718 | +0.05(+0.70%) |
Apr 19, 2018 | 7.300 | 7.500 | 7.050 | 7.100 | 273,850 | -0.20(-2.74%) |
Apr 18, 2018 | 7.900 | 7.900 | 7.100 | 7.300 | 521,336 | -0.55(-7.01%) |
Apr 17, 2018 | 7.750 | 8.050 | 7.625 | 7.850 | 320,034 | +0.10(+1.29%) |
Apr 16, 2018 | 7.600 | 7.850 | 7.450 | 7.750 | 174,484 | +0.20(+2.65%) |
Apr 13, 2018 | 7.600 | 7.600 | 7.350 | 7.550 | 181,287 | -0.05(-0.66%) |
Apr 12, 2018 | 7.450 | 7.650 | 7.350 | 7.600 | 242,409 | +0.20(+2.70%) |
Apr 11, 2018 | 7.300 | 7.600 | 7.250 | 7.400 | 181,510 | +0.10(+1.37%) |
Apr 10, 2018 | 7.250 | 7.550 | 7.174 | 7.300 | 357,553 | +0.10(+1.39%) |
Apr 09, 2018 | 7.200 | 7.350 | 7.100 | 7.200 | 210,542 | +0.10(+1.41%) |
Apr 06, 2018 | 7.500 | 7.500 | 7.050 | 7.100 | 209,096 | -0.40(-5.33%) |
Apr 05, 2018 | 7.650 | 7.650 | 7.350 | 7.500 | 300,820 | -0.05(-0.66%) |
Apr 04, 2018 | 6.950 | 7.650 | 6.950 | 7.550 | 313,003 | +0.55(+7.86%) |
Apr 03, 2018 | 7.000 | 7.150 | 6.750 | 7.000 | 236,358 | +0.10(+1.45%) |
Apr 02, 2018 | 7.200 | 7.200 | 6.775 | 6.900 | 356,234 | -0.30(-4.17%) |
Mar 29, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
Mar 28, 2018 | 7.500 | 7.590 | 7.150 | 7.300 | 415,882 | -0.25(-3.31%) |
Mar 27, 2018 | 8.100 | 8.125 | 7.500 | 7.550 | 363,103 | -0.60(-7.36%) |
Mar 26, 2018 | 8.400 | 8.450 | 7.800 | 8.150 | 288,117 | -0.10(-1.21%) |
Mar 23, 2018 | 8.350 | 8.500 | 8.200 | 8.250 | 232,084 | -0.10(-1.20%) |
Mar 22, 2018 | 8.400 | 8.700 | 8.250 | 8.350 | 1,104,671 | -0.15(-1.76%) |
Mar 21, 2018 | 8.600 | 8.700 | 8.450 | 8.500 | 185,041 | -0.10(-1.16%) |
Mar 20, 2018 | 8.650 | 8.700 | 8.350 | 8.600 | 299,471 | -0.10(-1.15%) |
Mar 19, 2018 | 8.800 | 8.900 | 8.550 | 8.700 | 407,245 | -0.05(-0.57%) |
Mar 16, 2018 | 8.250 | 8.850 | 8.075 | 8.750 | 1,648,864 | +0.45(+5.42%) |
Mar 15, 2018 | 8.800 | 8.850 | 8.200 | 8.300 | 376,437 | -0.50(-5.68%) |
Mar 14, 2018 | 8.850 | 8.900 | 8.450 | 8.800 | 442,367 | -0.05(-0.56%) |
Mar 13, 2018 | 8.750 | 8.900 | 8.550 | 8.850 | 391,474 | +0.15(+1.72%) |
Mar 12, 2018 | 8.350 | 8.750 | 8.200 | 8.700 | 344,827 | +0.40(+4.82%) |
Mar 09, 2018 | 8.600 | 8.650 | 8.150 | 8.300 | 385,164 | -0.20(-2.35%) |
Mar 08, 2018 | 8.450 | 8.500 | 8.150 | 8.500 | 271,889 | +0.10(+1.19%) |
Mar 07, 2018 | 8.300 | 8.450 | 8.075 | 8.400 | 363,972 | +0.00(+0.00%) |
Mar 06, 2018 | 8.450 | 8.450 | 8.050 | 8.400 | 409,260 | +0.05(+0.60%) |
Mar 05, 2018 | 7.850 | 8.425 | 7.850 | 8.350 | 327,702 | +0.40(+5.03%) |
Mar 02, 2018 | 7.600 | 8.000 | 7.550 | 7.950 | 438,136 | +0.25(+3.25%) |