Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.750 | 9.800 | 9.500 | 9.500 | 183,493 | -0.15(-1.55%) |
May 30, 2018 | 9.700 | 9.750 | 9.550 | 9.650 | 201,557 | +0.05(+0.52%) |
May 29, 2018 | 9.350 | 9.700 | 9.350 | 9.600 | 149,315 | +0.25(+2.67%) |
May 25, 2018 | 9.350 | 9.350 | 9.350 | 0 | -0.10(-1.06%) | |
May 24, 2018 | 9.350 | 9.500 | 9.200 | 9.450 | 205,719 | +0.05(+0.53%) |
May 23, 2018 | 9.450 | 9.650 | 9.350 | 9.400 | 96,253 | -0.05(-0.53%) |
May 22, 2018 | 9.800 | 9.800 | 9.300 | 9.450 | 202,730 | -0.30(-3.08%) |
May 21, 2018 | 9.300 | 9.750 | 9.200 | 9.750 | 359,652 | +0.60(+6.56%) |
May 18, 2018 | 9.400 | 9.430 | 9.150 | 9.150 | 259,208 | -0.25(-2.66%) |
May 17, 2018 | 9.300 | 9.400 | 9.300 | 9.400 | 120,754 | +0.15(+1.62%) |
May 16, 2018 | 9.300 | 9.350 | 9.200 | 9.250 | 96,856 | +0.05(+0.54%) |
May 15, 2018 | 9.350 | 9.350 | 9.150 | 9.200 | 146,690 | +0.05(+0.55%) |
May 14, 2018 | 9.300 | 9.350 | 9.100 | 9.150 | 471,172 | +0.25(+2.81%) |
May 11, 2018 | 9.100 | 9.150 | 8.900 | 8.900 | 99,778 | -0.20(-2.20%) |
May 10, 2018 | 9.400 | 9.400 | 9.050 | 9.100 | 99,701 | -0.05(-0.55%) |
May 09, 2018 | 8.950 | 9.300 | 8.450 | 9.150 | 175,019 | +0.10(+1.10%) |
May 08, 2018 | 9.150 | 9.300 | 8.950 | 9.050 | 196,510 | -0.15(-1.63%) |
May 07, 2018 | 9.400 | 9.500 | 8.900 | 9.200 | 144,200 | -0.20(-2.13%) |
May 04, 2018 | 9.300 | 9.500 | 9.250 | 9.400 | 137,487 | +0.05(+0.53%) |
May 03, 2018 | 9.300 | 9.350 | 9.150 | 9.350 | 116,337 | +0.10(+1.08%) |
May 02, 2018 | 9.250 | 9.350 | 9.100 | 9.250 | 95,315 | +0.10(+1.09%) |
May 01, 2018 | 9.300 | 9.300 | 8.850 | 9.150 | 96,644 | -0.15(-1.61%) |
Apr 30, 2018 | 9.200 | 9.400 | 9.175 | 9.300 | 172,019 | +0.15(+1.64%) |
Apr 27, 2018 | 9.100 | 9.250 | 8.900 | 9.150 | 135,416 | +0.00(+0.00%) |
Apr 26, 2018 | 8.800 | 9.150 | 8.800 | 9.150 | 188,887 | +0.40(+4.57%) |
Apr 25, 2018 | 8.400 | 8.800 | 8.350 | 8.750 | 323,203 | +0.40(+4.79%) |
Apr 24, 2018 | 8.400 | 8.450 | 8.300 | 8.350 | 262,752 | -0.05(-0.60%) |
Apr 23, 2018 | 8.450 | 8.450 | 8.300 | 8.400 | 240,470 | +0.00(+0.00%) |
Apr 20, 2018 | 8.300 | 8.450 | 8.160 | 8.400 | 349,346 | +0.05(+0.60%) |
Apr 19, 2018 | 8.450 | 8.450 | 8.350 | 8.350 | 101,318 | -0.10(-1.18%) |
Apr 18, 2018 | 8.400 | 8.450 | 8.350 | 8.450 | 174,900 | +0.10(+1.20%) |
Apr 17, 2018 | 8.300 | 8.350 | 8.200 | 8.350 | 92,221 | +0.05(+0.60%) |
Apr 16, 2018 | 8.300 | 8.300 | 8.150 | 8.300 | 40,441 | +0.05(+0.61%) |
Apr 13, 2018 | 8.250 | 8.250 | 8.150 | 8.250 | 49,066 | +0.05(+0.61%) |
Apr 12, 2018 | 8.200 | 8.200 | 8.100 | 8.200 | 69,501 | +0.10(+1.23%) |
Apr 11, 2018 | 7.950 | 8.200 | 7.950 | 8.100 | 63,906 | +0.10(+1.25%) |
Apr 10, 2018 | 8.000 | 8.100 | 7.950 | 8.000 | 85,706 | +0.10(+1.27%) |
Apr 09, 2018 | 8.000 | 8.050 | 7.850 | 7.900 | 29,057 | +0.00(+0.00%) |
Apr 06, 2018 | 7.800 | 7.950 | 7.750 | 7.900 | 67,757 | +0.00(+0.00%) |
Apr 05, 2018 | 7.900 | 8.000 | 7.850 | 7.900 | 66,189 | -0.05(-0.63%) |
Apr 04, 2018 | 7.950 | 8.050 | 7.850 | 7.950 | 26,266 | -0.05(-0.62%) |
Apr 03, 2018 | 8.000 | 8.100 | 7.950 | 8.000 | 36,446 | +0.00(+0.00%) |
Apr 02, 2018 | 8.100 | 8.100 | 7.800 | 8.000 | 76,210 | -0.05(-0.62%) |
Mar 29, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.10(-1.23%) | |
Mar 28, 2018 | 8.150 | 8.200 | 8.050 | 8.150 | 58,822 | +0.05(+0.62%) |
Mar 27, 2018 | 8.200 | 8.300 | 8.000 | 8.100 | 62,861 | -0.10(-1.22%) |
Mar 26, 2018 | 8.050 | 8.250 | 7.900 | 8.200 | 81,885 | +0.25(+3.14%) |
Mar 23, 2018 | 7.850 | 8.250 | 7.850 | 7.950 | 143,287 | +0.05(+0.63%) |
Mar 22, 2018 | 8.050 | 8.150 | 7.900 | 7.900 | 58,521 | -0.25(-3.07%) |
Mar 21, 2018 | 8.150 | 8.200 | 7.950 | 8.150 | 152,129 | +0.10(+1.24%) |
Mar 20, 2018 | 7.950 | 8.100 | 7.925 | 8.050 | 30,199 | +0.05(+0.63%) |
Mar 19, 2018 | 7.900 | 8.000 | 7.755 | 8.000 | 50,905 | +0.00(+0.00%) |
Mar 16, 2018 | 8.050 | 8.100 | 7.950 | 8.000 | 122,622 | -0.10(-1.23%) |
Mar 15, 2018 | 8.050 | 8.150 | 7.905 | 8.100 | 55,206 | +0.00(+0.00%) |
Mar 14, 2018 | 8.000 | 8.150 | 7.950 | 8.100 | 26,858 | +0.00(+0.00%) |
Mar 13, 2018 | 8.200 | 8.200 | 8.050 | 8.100 | 84,859 | -0.10(-1.22%) |
Mar 12, 2018 | 8.300 | 8.300 | 8.050 | 8.200 | 82,692 | +0.05(+0.61%) |
Mar 09, 2018 | 8.200 | 8.250 | 8.050 | 8.150 | 68,911 | +0.05(+0.62%) |
Mar 08, 2018 | 8.150 | 8.200 | 8.000 | 8.100 | 49,767 | -0.05(-0.61%) |
Mar 07, 2018 | 8.300 | 8.150 | 66,710 | +0.00(+0.00%) | ||
Mar 06, 2018 | 8.150 | 8.250 | 8.000 | 8.150 | 66,491 | +0.05(+0.62%) |
Mar 05, 2018 | 8.050 | 8.250 | 8.000 | 8.100 | 75,617 | -0.05(-0.61%) |
Mar 02, 2018 | 8.050 | 8.150 | 7.955 | 8.150 | 92,844 | +0.10(+1.24%) |