Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.420 | 8.900 | 8.420 | 8.490 | 42,460 | +0.09(+1.07%) |
May 30, 2018 | 8.060 | 8.710 | 8.000 | 8.400 | 197,730 | +0.37(+4.61%) |
May 29, 2018 | 8.320 | 8.510 | 8.010 | 8.030 | 39,138 | -0.31(-3.72%) |
May 25, 2018 | 8.340 | 8.340 | 8.340 | 0 | -0.65(-7.23%) | |
May 24, 2018 | 9.210 | 9.362 | 8.910 | 8.990 | 22,587 | -0.31(-3.33%) |
May 23, 2018 | 9.100 | 9.485 | 9.090 | 9.300 | 32,297 | +0.11(+1.20%) |
May 22, 2018 | 10.00 | 10.26 | 8.990 | 9.190 | 89,506 | -1.27(-12.14%) |
May 21, 2018 | 9.910 | 10.67 | 9.660 | 10.46 | 43,114 | +0.59(+5.98%) |
May 18, 2018 | 9.750 | 10.00 | 9.340 | 9.870 | 35,356 | +0.20(+2.07%) |
May 17, 2018 | 9.540 | 10.50 | 9.300 | 9.670 | 98,514 | +0.16(+1.68%) |
May 16, 2018 | 8.800 | 9.713 | 8.800 | 9.510 | 90,724 | +0.75(+8.56%) |
May 15, 2018 | 8.870 | 9.000 | 8.660 | 8.760 | 28,822 | -0.16(-1.79%) |
May 14, 2018 | 8.920 | 9.000 | 8.624 | 8.920 | 20,765 | +0.02(+0.22%) |
May 11, 2018 | 8.550 | 8.990 | 8.210 | 8.900 | 30,462 | +0.15(+1.71%) |
May 10, 2018 | 9.250 | 9.250 | 8.670 | 8.750 | 46,093 | -0.42(-4.58%) |
May 09, 2018 | 8.900 | 9.250 | 8.610 | 9.170 | 44,480 | +0.30(+3.38%) |
May 08, 2018 | 8.410 | 8.990 | 8.110 | 8.870 | 57,078 | +0.46(+5.47%) |
May 07, 2018 | 8.170 | 8.500 | 8.010 | 8.410 | 19,197 | +0.28(+3.44%) |
May 04, 2018 | 7.450 | 8.370 | 7.450 | 8.130 | 50,311 | +0.78(+10.61%) |
May 03, 2018 | 7.930 | 8.200 | 7.100 | 7.350 | 196,598 | -0.57(-7.20%) |
May 02, 2018 | 7.470 | 8.110 | 7.470 | 7.920 | 117,385 | +0.42(+5.60%) |
May 01, 2018 | 7.700 | 7.700 | 7.470 | 7.500 | 36,980 | -0.24(-3.10%) |
Apr 30, 2018 | 7.900 | 8.270 | 7.700 | 7.740 | 89,257 | +0.08(+1.04%) |
Apr 27, 2018 | 7.800 | 7.930 | 7.570 | 7.660 | 110,948 | -0.14(-1.79%) |
Apr 26, 2018 | 7.870 | 7.870 | 7.500 | 7.800 | 95,492 | -0.04(-0.51%) |
Apr 25, 2018 | 8.160 | 8.240 | 7.835 | 7.840 | 22,398 | -0.27(-3.33%) |
Apr 24, 2018 | 8.260 | 8.260 | 8.100 | 8.110 | 47,846 | -0.09(-1.10%) |
Apr 23, 2018 | 8.580 | 8.580 | 8.200 | 8.200 | 27,705 | -0.34(-3.98%) |
Apr 20, 2018 | 8.750 | 8.780 | 8.517 | 8.540 | 58,576 | -0.24(-2.73%) |
Apr 19, 2018 | 8.860 | 8.880 | 8.750 | 8.780 | 12,859 | -0.14(-1.57%) |
Apr 18, 2018 | 9.140 | 9.140 | 8.850 | 8.920 | 25,308 | -0.17(-1.87%) |
Apr 17, 2018 | 8.860 | 9.150 | 8.710 | 9.090 | 32,315 | +0.28(+3.18%) |
Apr 16, 2018 | 9.030 | 9.030 | 8.779 | 8.810 | 30,137 | -0.14(-1.56%) |
Apr 13, 2018 | 8.860 | 9.085 | 8.831 | 8.950 | 34,599 | +0.17(+1.94%) |
Apr 12, 2018 | 9.290 | 9.330 | 8.480 | 8.780 | 63,721 | -0.59(-6.30%) |
Apr 11, 2018 | 9.500 | 9.690 | 9.300 | 9.370 | 28,813 | -0.22(-2.29%) |
Apr 10, 2018 | 9.540 | 9.750 | 9.410 | 9.590 | 62,405 | +0.16(+1.70%) |
Apr 09, 2018 | 9.050 | 9.500 | 8.991 | 9.430 | 22,868 | +0.44(+4.89%) |
Apr 06, 2018 | 9.280 | 9.280 | 8.910 | 8.990 | 27,241 | -0.35(-3.75%) |
Apr 05, 2018 | 9.300 | 9.410 | 9.280 | 9.340 | 49,618 | +0.04(+0.43%) |
Apr 04, 2018 | 9.630 | 9.630 | 9.150 | 9.300 | 120,783 | -0.42(-4.32%) |
Apr 03, 2018 | 9.390 | 9.740 | 9.321 | 9.720 | 41,881 | +0.37(+3.96%) |
Apr 02, 2018 | 9.710 | 9.710 | 9.330 | 9.350 | 38,132 | -0.40(-4.10%) |
Mar 29, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.79(+8.82%) | |
Mar 28, 2018 | 8.610 | 8.980 | 8.546 | 8.960 | 52,370 | +0.23(+2.63%) |
Mar 27, 2018 | 8.800 | 8.850 | 8.600 | 8.730 | 39,741 | -0.02(-0.23%) |
Mar 26, 2018 | 8.530 | 8.840 | 8.415 | 8.750 | 92,987 | +0.29(+3.43%) |
Mar 23, 2018 | 8.470 | 8.600 | 8.421 | 8.460 | 76,775 | -0.04(-0.47%) |
Mar 22, 2018 | 8.470 | 8.650 | 8.320 | 8.500 | 76,076 | -0.05(-0.58%) |
Mar 21, 2018 | 8.160 | 8.690 | 8.160 | 8.550 | 83,534 | +0.39(+4.78%) |
Mar 20, 2018 | 8.080 | 8.180 | 8.050 | 8.160 | 72,654 | +0.07(+0.87%) |
Mar 19, 2018 | 7.980 | 8.140 | 7.910 | 8.090 | 136,136 | +0.10(+1.25%) |
Mar 16, 2018 | 8.200 | 8.600 | 7.660 | 7.990 | 748,043 | +0.07(+0.88%) |
Mar 15, 2018 | 9.440 | 9.575 | 7.470 | 7.920 | 284,538 | -1.56(-16.46%) |
Mar 14, 2018 | 9.240 | 9.590 | 9.230 | 9.480 | 82,155 | +0.11(+1.17%) |
Mar 13, 2018 | 9.610 | 9.820 | 9.161 | 9.370 | 64,770 | -0.26(-2.70%) |
Mar 12, 2018 | 9.690 | 9.850 | 9.620 | 9.630 | 52,860 | -0.08(-0.82%) |
Mar 09, 2018 | 9.900 | 9.900 | 9.528 | 9.710 | 48,662 | -0.14(-1.42%) |
Mar 08, 2018 | 9.800 | 9.980 | 9.580 | 9.850 | 46,532 | +0.05(+0.51%) |
Mar 07, 2018 | 9.760 | 9.800 | 48,317 | -0.10(-1.01%) | ||
Mar 06, 2018 | 9.750 | 9.930 | 9.700 | 9.900 | 135,179 | +0.25(+2.59%) |
Mar 05, 2018 | 9.650 | 9.740 | 9.520 | 9.650 | 140,109 | +0.02(+0.21%) |
Mar 02, 2018 | 9.620 | 9.720 | 9.510 | 9.630 | 107,344 | -0.04(-0.41%) |