Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.870 | 8.930 | 8.510 | 8.510 | 31,387 | -0.34(-3.84%) |
May 30, 2018 | 9.000 | 9.300 | 8.800 | 8.850 | 55,175 | -0.34(-3.70%) |
May 29, 2018 | 9.080 | 9.265 | 9.040 | 9.190 | 14,643 | +0.03(+0.33%) |
May 25, 2018 | 9.160 | 9.160 | 9.160 | 0 | +0.05(+0.55%) | |
May 24, 2018 | 8.860 | 9.170 | 8.810 | 9.110 | 31,937 | +0.16(+1.79%) |
May 23, 2018 | 8.900 | 9.000 | 8.864 | 8.950 | 20,774 | +0.08(+0.90%) |
May 22, 2018 | 8.750 | 8.950 | 8.741 | 8.870 | 18,375 | +0.10(+1.14%) |
May 21, 2018 | 8.700 | 8.820 | 8.690 | 8.770 | 13,445 | +0.04(+0.46%) |
May 18, 2018 | 8.760 | 8.795 | 8.630 | 8.730 | 16,251 | +0.07(+0.81%) |
May 17, 2018 | 8.610 | 8.820 | 8.580 | 8.660 | 18,905 | -0.01(-0.12%) |
May 16, 2018 | 8.600 | 8.770 | 8.600 | 8.670 | 11,278 | +0.17(+2.00%) |
May 15, 2018 | 8.600 | 8.715 | 8.500 | 8.500 | 8,742 | -0.12(-1.39%) |
May 14, 2018 | 8.531 | 8.800 | 8.531 | 8.620 | 8,711 | +0.06(+0.70%) |
May 11, 2018 | 8.815 | 8.815 | 8.500 | 8.560 | 12,592 | -0.03(-0.35%) |
May 10, 2018 | 8.650 | 8.840 | 8.590 | 8.590 | 12,477 | -0.04(-0.46%) |
May 09, 2018 | 8.820 | 8.820 | 8.500 | 8.630 | 9,866 | +0.11(+1.29%) |
May 08, 2018 | 8.500 | 8.760 | 8.500 | 8.520 | 13,715 | -0.12(-1.39%) |
May 07, 2018 | 8.800 | 8.840 | 8.540 | 8.640 | 9,069 | -0.13(-1.48%) |
May 04, 2018 | 8.500 | 8.910 | 8.500 | 8.770 | 10,173 | +0.00(+0.00%) |
May 03, 2018 | 8.830 | 8.870 | 8.540 | 8.770 | 6,763 | -0.17(-1.90%) |
May 02, 2018 | 8.660 | 8.960 | 8.535 | 8.940 | 9,971 | +0.11(+1.25%) |
May 01, 2018 | 8.550 | 8.830 | 8.500 | 8.830 | 9,274 | +0.27(+3.15%) |
Apr 30, 2018 | 8.780 | 8.800 | 8.500 | 8.560 | 16,719 | -0.10(-1.15%) |
Apr 27, 2018 | 8.970 | 8.985 | 8.650 | 8.660 | 16,702 | -0.22(-2.48%) |
Apr 26, 2018 | 8.800 | 8.990 | 8.780 | 8.880 | 8,538 | +0.16(+1.83%) |
Apr 25, 2018 | 8.800 | 8.800 | 8.667 | 8.720 | 11,280 | -0.08(-0.91%) |
Apr 24, 2018 | 8.810 | 8.905 | 8.730 | 8.800 | 23,087 | +0.09(+1.03%) |
Apr 23, 2018 | 8.800 | 8.990 | 8.650 | 8.710 | 8,868 | -0.03(-0.34%) |
Apr 20, 2018 | 8.780 | 8.880 | 8.740 | 8.740 | 10,095 | -0.20(-2.24%) |
Apr 19, 2018 | 8.680 | 9.000 | 8.680 | 8.940 | 10,200 | +0.17(+1.94%) |
Apr 18, 2018 | 8.490 | 8.900 | 8.490 | 8.770 | 11,447 | +0.13(+1.50%) |
Apr 17, 2018 | 8.760 | 8.780 | 8.120 | 8.640 | 22,176 | +0.03(+0.35%) |
Apr 16, 2018 | 8.790 | 8.840 | 8.505 | 8.610 | 11,495 | -0.14(-1.60%) |
Apr 13, 2018 | 8.900 | 8.900 | 8.710 | 8.750 | 20,764 | -0.16(-1.80%) |
Apr 12, 2018 | 8.510 | 9.010 | 8.500 | 8.910 | 25,237 | +0.21(+2.41%) |
Apr 11, 2018 | 8.460 | 8.770 | 8.380 | 8.700 | 12,450 | +0.22(+2.59%) |
Apr 10, 2018 | 7.550 | 8.540 | 7.510 | 8.480 | 34,342 | +0.67(+8.58%) |
Apr 09, 2018 | 7.850 | 7.970 | 7.800 | 7.810 | 10,807 | -0.08(-1.01%) |
Apr 06, 2018 | 7.880 | 8.020 | 7.860 | 7.890 | 8,611 | -0.02(-0.25%) |
Apr 05, 2018 | 7.950 | 8.010 | 7.875 | 7.910 | 15,391 | -0.15(-1.86%) |
Apr 04, 2018 | 7.680 | 8.140 | 7.680 | 8.060 | 16,117 | +0.40(+5.22%) |
Apr 03, 2018 | 7.620 | 7.960 | 7.620 | 7.660 | 29,084 | +0.02(+0.26%) |
Apr 02, 2018 | 7.830 | 8.040 | 7.410 | 7.640 | 24,374 | -0.26(-3.29%) |
Mar 29, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.41(+5.47%) | |
Mar 28, 2018 | 7.730 | 7.790 | 7.420 | 7.490 | 37,235 | -0.19(-2.47%) |
Mar 27, 2018 | 7.710 | 7.720 | 7.510 | 7.680 | 15,040 | -0.13(-1.66%) |
Mar 26, 2018 | 7.560 | 7.810 | 7.460 | 7.810 | 24,412 | +0.31(+4.13%) |
Mar 23, 2018 | 7.510 | 7.600 | 7.179 | 7.500 | 46,467 | -0.02(-0.27%) |
Mar 22, 2018 | 7.750 | 7.835 | 7.450 | 7.520 | 54,562 | -0.20(-2.59%) |
Mar 21, 2018 | 7.850 | 7.930 | 7.520 | 7.720 | 137,327 | -0.06(-0.77%) |
Mar 20, 2018 | 7.850 | 7.962 | 7.780 | 7.780 | 74,321 | -0.03(-0.38%) |
Mar 19, 2018 | 7.910 | 7.920 | 7.511 | 7.810 | 37,684 | -0.13(-1.64%) |
Mar 16, 2018 | 8.060 | 8.100 | 7.940 | 7.940 | 187,169 | -0.28(-3.41%) |
Mar 15, 2018 | 8.350 | 8.550 | 7.510 | 8.220 | 151,905 | -1.06(-11.42%) |
Mar 14, 2018 | 9.380 | 9.380 | 9.210 | 9.280 | 17,424 | -0.05(-0.54%) |
Mar 13, 2018 | 9.640 | 9.640 | 9.330 | 9.330 | 13,283 | -0.27(-2.81%) |
Mar 12, 2018 | 9.730 | 9.730 | 9.410 | 9.600 | 14,984 | -0.01(-0.10%) |
Mar 09, 2018 | 9.510 | 9.610 | 9.300 | 9.610 | 19,178 | +0.23(+2.45%) |
Mar 08, 2018 | 9.830 | 9.830 | 9.193 | 9.380 | 14,277 | -0.42(-4.29%) |
Mar 07, 2018 | 10.44 | 9.800 | 42,348 | +0.09(+0.93%) | ||
Mar 06, 2018 | 9.440 | 9.910 | 9.180 | 9.710 | 47,635 | +0.34(+3.63%) |
Mar 05, 2018 | 9.040 | 9.520 | 9.040 | 9.370 | 16,976 | -0.03(-0.32%) |
Mar 02, 2018 | 9.280 | 9.400 | 9.250 | 9.400 | 9,631 | -0.03(-0.32%) |