Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.985 | 9.024 | 8.906 | 8.979 | 163,236 | -0.25(-2.69%) |
May 30, 2018 | 9.182 | 9.253 | 9.182 | 9.227 | 219,732 | +0.04(+0.43%) |
May 29, 2018 | 9.103 | 9.205 | 9.098 | 9.188 | 180,613 | +0.03(+0.31%) |
May 25, 2018 | 9.159 | 9.159 | 9.159 | 0 | +0.03(+0.31%) | |
May 24, 2018 | 9.137 | 9.143 | 9.069 | 9.131 | 205,198 | +0.01(+0.06%) |
May 23, 2018 | 9.120 | 9.126 | 9.036 | 9.126 | 110,759 | +0.05(+0.56%) |
May 22, 2018 | 9.120 | 9.120 | 9.041 | 9.075 | 128,463 | -0.03(-0.37%) |
May 21, 2018 | 9.069 | 9.114 | 9.052 | 9.109 | 175,845 | +0.05(+0.50%) |
May 18, 2018 | 9.041 | 9.064 | 9.013 | 9.064 | 54,633 | +0.04(+0.44%) |
May 17, 2018 | 9.069 | 9.069 | 9.024 | 9.024 | 45,102 | -0.02(-0.19%) |
May 16, 2018 | 9.064 | 9.069 | 9.013 | 9.041 | 88,068 | -0.01(-0.12%) |
May 15, 2018 | 9.058 | 9.221 | 9.013 | 9.052 | 198,609 | -0.01(-0.06%) |
May 14, 2018 | 8.974 | 9.098 | 8.951 | 9.058 | 250,812 | +0.13(+1.45%) |
May 11, 2018 | 8.855 | 8.940 | 8.844 | 8.928 | 317,220 | +0.09(+1.02%) |
May 10, 2018 | 8.844 | 8.867 | 8.816 | 8.838 | 144,292 | +0.02(+0.26%) |
May 09, 2018 | 8.731 | 8.867 | 8.731 | 8.816 | 163,289 | +0.10(+1.10%) |
May 08, 2018 | 8.709 | 8.788 | 8.681 | 8.720 | 144,239 | +0.02(+0.19%) |
May 07, 2018 | 8.585 | 8.743 | 8.562 | 8.703 | 144,268 | +0.15(+1.78%) |
May 04, 2018 | 8.472 | 8.596 | 8.472 | 8.551 | 121,575 | +0.05(+0.60%) |
May 03, 2018 | 8.455 | 8.517 | 8.438 | 8.500 | 70,241 | +0.06(+0.73%) |
May 02, 2018 | 8.422 | 8.489 | 8.422 | 8.438 | 71,805 | +0.00(+0.00%) |
May 01, 2018 | 8.360 | 8.450 | 8.360 | 8.438 | 97,784 | +0.03(+0.40%) |
Apr 30, 2018 | 8.371 | 8.444 | 8.371 | 8.405 | 116,833 | +0.01(+0.13%) |
Apr 27, 2018 | 8.416 | 8.444 | 8.393 | 8.393 | 134,781 | -0.02(-0.20%) |
Apr 26, 2018 | 8.399 | 8.416 | 8.354 | 8.410 | 105,232 | +0.01(+0.13%) |
Apr 25, 2018 | 8.410 | 8.410 | 8.360 | 8.399 | 53,941 | +0.01(+0.07%) |
Apr 24, 2018 | 8.365 | 8.405 | 8.365 | 8.393 | 105,776 | +0.01(+0.13%) |
Apr 23, 2018 | 8.382 | 8.393 | 8.354 | 8.382 | 52,683 | +0.02(+0.20%) |
Apr 20, 2018 | 8.331 | 8.382 | 8.320 | 8.365 | 52,640 | +0.03(+0.41%) |
Apr 19, 2018 | 8.343 | 8.393 | 8.326 | 8.331 | 52,359 | -0.03(-0.40%) |
Apr 18, 2018 | 8.371 | 8.423 | 8.365 | 8.365 | 153,934 | +0.00(+0.00%) |
Apr 17, 2018 | 8.348 | 8.382 | 8.348 | 8.365 | 62,968 | +0.03(+0.41%) |
Apr 16, 2018 | 8.405 | 8.405 | 8.314 | 8.331 | 70,074 | -0.02(-0.27%) |
Apr 13, 2018 | 8.365 | 8.410 | 8.331 | 8.354 | 146,231 | +0.00(+0.00%) |
Apr 12, 2018 | 8.382 | 8.413 | 8.354 | 8.354 | 68,280 | -0.01(-0.13%) |
Apr 11, 2018 | 8.399 | 8.438 | 8.360 | 8.365 | 154,287 | -0.02(-0.20%) |
Apr 10, 2018 | 8.433 | 8.433 | 8.365 | 8.382 | 259,009 | -0.01(-0.07%) |
Apr 09, 2018 | 8.326 | 8.450 | 8.326 | 8.388 | 857,419 | +0.09(+1.09%) |
Apr 06, 2018 | 8.309 | 8.410 | 8.281 | 8.298 | 119,745 | -0.02(-0.27%) |
Apr 05, 2018 | 8.410 | 8.410 | 8.320 | 8.320 | 63,467 | -0.07(-0.81%) |
Apr 04, 2018 | 8.331 | 8.427 | 8.303 | 8.388 | 52,947 | +0.04(+0.47%) |
Apr 03, 2018 | 8.269 | 8.398 | 8.269 | 8.348 | 51,806 | +0.05(+0.54%) |
Apr 02, 2018 | 8.292 | 8.393 | 8.269 | 8.303 | 36,097 | -0.04(-0.47%) |
Mar 29, 2018 | 8.343 | 8.343 | 8.343 | 0 | +0.06(+0.68%) | |
Mar 28, 2018 | 8.275 | 8.331 | 8.216 | 8.286 | 60,905 | -0.01(-0.14%) |
Mar 27, 2018 | 8.269 | 8.337 | 8.196 | 8.298 | 68,343 | +0.04(+0.48%) |
Mar 26, 2018 | 8.219 | 8.343 | 8.219 | 8.258 | 89,907 | +0.05(+0.55%) |
Mar 23, 2018 | 8.309 | 8.343 | 8.191 | 8.213 | 65,974 | -0.11(-1.29%) |
Mar 22, 2018 | 8.354 | 8.405 | 8.320 | 8.320 | 98,843 | -0.06(-0.67%) |
Mar 21, 2018 | 8.365 | 8.472 | 8.326 | 8.376 | 143,888 | -0.02(-0.27%) |
Mar 20, 2018 | 8.420 | 8.420 | 8.343 | 8.399 | 46,349 | -0.04(-0.47%) |
Mar 19, 2018 | 8.500 | 8.500 | 8.382 | 8.438 | 73,561 | -0.07(-0.79%) |
Mar 16, 2018 | 8.534 | 8.562 | 8.483 | 8.506 | 186,053 | +0.02(+0.20%) |
Mar 15, 2018 | 8.545 | 8.545 | 8.455 | 8.489 | 127,545 | -0.02(-0.20%) |
Mar 14, 2018 | 8.489 | 8.529 | 8.467 | 8.506 | 119,338 | +0.05(+0.53%) |
Mar 13, 2018 | 8.393 | 8.461 | 8.365 | 8.461 | 141,207 | +0.09(+1.08%) |
Mar 12, 2018 | 8.264 | 8.405 | 8.264 | 8.371 | 141,431 | +0.04(+0.47%) |
Mar 09, 2018 | 8.281 | 8.343 | 8.265 | 8.331 | 189,852 | +0.02(+0.20%) |
Mar 08, 2018 | 8.207 | 8.365 | 8.207 | 8.314 | 134,804 | +0.14(+1.72%) |
Mar 07, 2018 | 8.208 | 8.134 | 8.174 | 51,348 | -0.03(-0.34%) | |
Mar 06, 2018 | 8.095 | 8.230 | 8.084 | 8.202 | 160,932 | +0.07(+0.83%) |
Mar 05, 2018 | 7.988 | 8.168 | 7.988 | 8.134 | 120,693 | +0.12(+1.48%) |
Mar 02, 2018 | 7.971 | 8.038 | 7.958 | 8.016 | 69,433 | +0.02(+0.28%) |