Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.639 | 8.709 | 8.563 | 8.582 | 25,633,008 | +0.04(+0.44%) |
May 30, 2018 | 8.475 | 8.696 | 8.431 | 8.544 | 40,920,452 | +0.06(+0.74%) |
May 29, 2018 | 8.664 | 8.835 | 8.456 | 8.481 | 50,631,788 | -0.37(-4.21%) |
May 25, 2018 | 8.854 | 8.854 | 8.854 | 0 | -0.24(-2.64%) | |
May 24, 2018 | 9.169 | 9.194 | 8.939 | 9.094 | 35,658,376 | +0.04(+0.49%) |
May 23, 2018 | 8.936 | 9.097 | 8.879 | 9.049 | 35,132,000 | -0.03(-0.35%) |
May 22, 2018 | 9.018 | 9.169 | 8.999 | 9.081 | 40,442,856 | -0.01(-0.14%) |
May 21, 2018 | 9.346 | 9.371 | 9.075 | 9.094 | 33,105,964 | -0.11(-1.17%) |
May 18, 2018 | 9.283 | 9.384 | 9.024 | 9.201 | 38,247,460 | -0.28(-2.99%) |
May 17, 2018 | 9.441 | 9.523 | 9.390 | 9.485 | 38,948,596 | -0.06(-0.66%) |
May 16, 2018 | 9.535 | 9.617 | 9.497 | 9.548 | 37,241,556 | +0.14(+1.48%) |
May 15, 2018 | 9.201 | 9.422 | 9.131 | 9.409 | 36,484,104 | -0.04(-0.40%) |
May 14, 2018 | 9.359 | 9.466 | 9.302 | 9.447 | 39,337,856 | +0.23(+2.46%) |
May 11, 2018 | 9.207 | 9.434 | 9.138 | 9.220 | 36,226,440 | +0.11(+1.18%) |
May 10, 2018 | 8.942 | 9.135 | 8.936 | 9.112 | 32,317,024 | +0.32(+3.66%) |
May 09, 2018 | 8.696 | 8.825 | 8.645 | 8.791 | 28,047,892 | +0.12(+1.38%) |
May 08, 2018 | 8.658 | 8.784 | 8.633 | 8.671 | 38,648,360 | -0.07(-0.79%) |
May 07, 2018 | 8.810 | 8.854 | 8.724 | 8.740 | 22,638,078 | -0.15(-1.63%) |
May 04, 2018 | 8.772 | 8.942 | 8.753 | 8.885 | 30,559,420 | +0.12(+1.37%) |
May 03, 2018 | 8.702 | 8.822 | 8.595 | 8.765 | 31,260,748 | +0.10(+1.17%) |
May 02, 2018 | 8.702 | 8.784 | 8.627 | 8.664 | 27,804,280 | +0.12(+1.40%) |
May 01, 2018 | 8.778 | 8.778 | 8.456 | 8.544 | 25,021,938 | -0.19(-2.17%) |
Apr 30, 2018 | 8.765 | 8.854 | 8.724 | 8.734 | 20,761,520 | -0.07(-0.79%) |
Apr 27, 2018 | 8.898 | 8.904 | 8.686 | 8.803 | 32,725,128 | -0.03(-0.36%) |
Apr 26, 2018 | 8.658 | 8.879 | 8.576 | 8.835 | 34,270,232 | +0.20(+2.34%) |
Apr 25, 2018 | 8.614 | 8.753 | 8.532 | 8.633 | 41,551,396 | -0.17(-1.94%) |
Apr 24, 2018 | 8.727 | 8.847 | 8.696 | 8.803 | 47,704,316 | +0.13(+1.53%) |
Apr 23, 2018 | 8.671 | 8.803 | 8.614 | 8.671 | 24,425,244 | -0.16(-1.86%) |
Apr 20, 2018 | 8.803 | 8.866 | 8.740 | 8.835 | 25,114,362 | -0.08(-0.85%) |
Apr 19, 2018 | 8.847 | 8.936 | 8.784 | 8.910 | 30,965,264 | +0.07(+0.79%) |
Apr 18, 2018 | 8.727 | 8.951 | 8.721 | 8.841 | 49,671,856 | +0.36(+4.24%) |
Apr 17, 2018 | 8.279 | 8.504 | 8.261 | 8.481 | 34,106,860 | +0.29(+3.54%) |
Apr 16, 2018 | 8.273 | 8.279 | 8.128 | 8.191 | 17,855,490 | -0.09(-1.07%) |
Apr 13, 2018 | 8.324 | 8.349 | 8.197 | 8.279 | 17,675,998 | +0.03(+0.31%) |
Apr 12, 2018 | 8.298 | 8.346 | 8.216 | 8.254 | 17,291,706 | -0.04(-0.46%) |
Apr 11, 2018 | 8.267 | 8.324 | 8.185 | 8.292 | 32,896,644 | +0.03(+0.31%) |
Apr 10, 2018 | 8.109 | 8.276 | 8.049 | 8.267 | 37,971,832 | +0.38(+4.80%) |
Apr 09, 2018 | 7.958 | 8.014 | 7.831 | 7.888 | 27,691,320 | -0.10(-1.26%) |
Apr 06, 2018 | 8.008 | 8.103 | 7.869 | 7.989 | 23,719,940 | -0.18(-2.24%) |
Apr 05, 2018 | 8.197 | 8.279 | 8.090 | 8.172 | 29,185,038 | +0.19(+2.37%) |
Apr 04, 2018 | 7.850 | 8.027 | 7.790 | 7.983 | 27,839,034 | -0.08(-1.02%) |
Apr 03, 2018 | 8.248 | 8.270 | 8.027 | 8.065 | 24,046,946 | -0.08(-1.01%) |
Apr 02, 2018 | 8.096 | 8.248 | 8.065 | 8.147 | 42,039,324 | +0.12(+1.49%) |
Mar 29, 2018 | 8.027 | 8.027 | 8.027 | 0 | +0.17(+2.17%) | |
Mar 28, 2018 | 7.636 | 7.882 | 7.528 | 7.857 | 58,738,736 | +0.14(+1.80%) |
Mar 27, 2018 | 8.014 | 8.014 | 7.680 | 7.718 | 31,517,334 | -0.29(-3.62%) |
Mar 26, 2018 | 8.052 | 8.065 | 7.920 | 8.008 | 24,382,630 | +0.11(+1.44%) |
Mar 23, 2018 | 7.894 | 8.052 | 7.831 | 7.894 | 36,076,444 | -0.04(-0.56%) |
Mar 22, 2018 | 7.970 | 8.071 | 7.926 | 7.939 | 46,322,792 | -0.26(-3.16%) |
Mar 21, 2018 | 7.920 | 8.204 | 7.920 | 8.197 | 49,588,380 | +0.28(+3.51%) |
Mar 20, 2018 | 7.869 | 8.002 | 7.794 | 7.920 | 23,454,072 | +0.05(+0.64%) |
Mar 19, 2018 | 7.869 | 7.907 | 7.781 | 7.869 | 38,432,792 | -0.21(-2.58%) |
Mar 16, 2018 | 8.071 | 8.153 | 8.062 | 8.078 | 26,186,216 | -0.03(-0.39%) |
Mar 15, 2018 | 8.172 | 8.178 | 8.055 | 8.109 | 23,004,912 | -0.12(-1.46%) |
Mar 14, 2018 | 8.317 | 8.374 | 8.191 | 8.229 | 23,203,944 | +0.09(+1.09%) |
Mar 13, 2018 | 8.229 | 8.289 | 8.100 | 8.141 | 39,626,916 | -0.06(-0.77%) |
Mar 12, 2018 | 8.166 | 8.223 | 8.084 | 8.204 | 23,037,010 | +0.07(+0.85%) |
Mar 09, 2018 | 8.021 | 8.178 | 8.021 | 8.134 | 30,464,164 | +0.13(+1.66%) |
Mar 08, 2018 | 8.160 | 8.160 | 7.951 | 8.002 | 37,106,800 | -0.29(-3.50%) |
Mar 07, 2018 | 8.178 | 8.292 | 35,883,352 | -0.15(-1.79%) | ||
Mar 06, 2018 | 8.630 | 8.643 | 8.406 | 8.443 | 30,627,886 | +0.07(+0.82%) |
Mar 05, 2018 | 8.225 | 8.393 | 8.169 | 8.375 | 30,427,640 | +0.02(+0.22%) |
Mar 02, 2018 | 8.312 | 8.375 | 8.141 | 8.356 | 40,306,788 | -0.12(-1.40%) |