Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.026 | 9.148 | 8.983 | 9.048 | 36,087 | +0.11(+1.20%) |
May 30, 2018 | 9.012 | 9.091 | 8.933 | 8.940 | 32,549 | -0.02(-0.24%) |
May 29, 2018 | 8.854 | 8.987 | 8.830 | 8.962 | 29,757 | +0.03(+0.32%) |
May 25, 2018 | 8.933 | 8.933 | 8.933 | 0 | +0.02(+0.24%) | |
May 24, 2018 | 8.897 | 9.019 | 8.833 | 8.912 | 17,756 | +0.04(+0.40%) |
May 23, 2018 | 9.040 | 9.148 | 8.869 | 8.876 | 19,466 | -0.17(-1.90%) |
May 22, 2018 | 9.270 | 9.270 | 9.005 | 9.048 | 21,629 | -0.26(-2.77%) |
May 21, 2018 | 9.126 | 9.341 | 9.083 | 9.305 | 30,209 | +0.23(+2.52%) |
May 18, 2018 | 9.126 | 9.162 | 9.040 | 9.076 | 19,835 | -0.05(-0.55%) |
May 17, 2018 | 8.969 | 9.148 | 8.946 | 9.126 | 34,028 | +0.22(+2.49%) |
May 16, 2018 | 8.983 | 8.998 | 8.826 | 8.904 | 30,830 | -0.02(-0.24%) |
May 15, 2018 | 8.976 | 8.976 | 8.890 | 8.926 | 24,304 | -0.08(-0.87%) |
May 14, 2018 | 9.212 | 9.255 | 9.005 | 9.005 | 27,830 | -0.14(-1.56%) |
May 11, 2018 | 8.826 | 9.227 | 8.826 | 9.148 | 45,317 | +0.34(+3.90%) |
May 10, 2018 | 8.804 | 8.804 | 8.747 | 8.804 | 67,826 | +0.01(+0.16%) |
May 09, 2018 | 8.804 | 8.883 | 8.740 | 8.790 | 31,697 | +0.04(+0.49%) |
May 08, 2018 | 8.661 | 8.761 | 8.654 | 8.747 | 36,756 | +0.09(+1.08%) |
May 07, 2018 | 8.625 | 8.661 | 8.604 | 8.654 | 74,162 | +0.06(+0.67%) |
May 04, 2018 | 8.625 | 8.632 | 8.518 | 8.597 | 21,925 | -0.01(-0.17%) |
May 03, 2018 | 8.625 | 8.640 | 8.568 | 8.611 | 28,267 | -0.01(-0.17%) |
May 02, 2018 | 8.625 | 8.661 | 8.568 | 8.625 | 32,072 | +0.01(+0.17%) |
May 01, 2018 | 8.654 | 8.654 | 8.454 | 8.611 | 44,019 | -0.04(-0.50%) |
Apr 30, 2018 | 8.589 | 8.711 | 8.482 | 8.654 | 23,205 | +0.07(+0.83%) |
Apr 27, 2018 | 8.504 | 8.611 | 8.396 | 8.582 | 66,473 | +0.13(+1.52%) |
Apr 26, 2018 | 8.232 | 8.454 | 8.232 | 8.454 | 40,902 | +0.31(+3.78%) |
Apr 25, 2018 | 8.124 | 8.189 | 8.124 | 8.146 | 14,621 | -0.04(-0.44%) |
Apr 24, 2018 | 8.124 | 8.196 | 8.103 | 8.181 | 47,143 | +0.05(+0.62%) |
Apr 23, 2018 | 8.239 | 8.239 | 8.103 | 8.131 | 28,072 | -0.09(-1.13%) |
Apr 20, 2018 | 8.504 | 8.547 | 8.189 | 8.224 | 15,748 | -0.33(-3.85%) |
Apr 19, 2018 | 8.575 | 8.582 | 8.491 | 8.554 | 19,641 | -0.02(-0.25%) |
Apr 18, 2018 | 8.589 | 8.589 | 8.389 | 8.575 | 37,721 | -0.01(-0.17%) |
Apr 17, 2018 | 8.589 | 8.589 | 8.489 | 8.589 | 34,258 | +0.06(+0.76%) |
Apr 16, 2018 | 8.454 | 8.575 | 8.454 | 8.525 | 11,092 | +0.02(+0.25%) |
Apr 13, 2018 | 8.475 | 8.532 | 8.334 | 8.504 | 9,610 | -0.04(-0.42%) |
Apr 12, 2018 | 8.589 | 8.589 | 8.333 | 8.539 | 21,606 | -0.08(-0.91%) |
Apr 11, 2018 | 8.597 | 8.625 | 8.555 | 8.618 | 21,102 | +0.03(+0.33%) |
Apr 10, 2018 | 8.550 | 8.640 | 8.532 | 8.589 | 26,050 | +0.00(+0.00%) |
Apr 09, 2018 | 8.597 | 8.661 | 8.562 | 8.589 | 48,860 | +0.01(+0.17%) |
Apr 06, 2018 | 8.568 | 8.589 | 8.549 | 8.575 | 18,110 | +0.01(+0.08%) |
Apr 05, 2018 | 8.611 | 8.611 | 8.532 | 8.568 | 37,681 | -0.01(-0.17%) |
Apr 04, 2018 | 8.432 | 8.589 | 8.432 | 8.582 | 43,754 | +0.10(+1.18%) |
Apr 03, 2018 | 8.432 | 8.518 | 8.400 | 8.482 | 38,888 | +0.04(+0.42%) |
Apr 02, 2018 | 8.411 | 8.496 | 8.346 | 8.446 | 61,372 | +0.04(+0.43%) |
Mar 29, 2018 | 8.411 | 8.411 | 8.411 | 0 | +0.08(+0.95%) | |
Mar 28, 2018 | 8.181 | 8.346 | 8.181 | 8.332 | 42,920 | +0.10(+1.22%) |
Mar 27, 2018 | 8.196 | 8.296 | 8.096 | 8.232 | 76,298 | +0.06(+0.79%) |
Mar 26, 2018 | 8.275 | 8.339 | 8.110 | 8.167 | 57,126 | -0.09(-1.13%) |
Mar 23, 2018 | 8.331 | 8.338 | 8.225 | 8.260 | 42,332 | -0.01(-0.17%) |
Mar 22, 2018 | 8.331 | 8.348 | 8.229 | 8.274 | 44,695 | -0.06(-0.68%) |
Mar 21, 2018 | 8.127 | 8.408 | 8.127 | 8.331 | 58,786 | +0.17(+2.07%) |
Mar 20, 2018 | 8.091 | 8.211 | 8.091 | 8.162 | 64,552 | +0.08(+1.05%) |
Mar 19, 2018 | 8.035 | 8.112 | 7.986 | 8.077 | 52,728 | +0.06(+0.70%) |
Mar 16, 2018 | 8.021 | 8.042 | 7.973 | 8.021 | 87,213 | -0.05(-0.61%) |
Mar 15, 2018 | 8.000 | 8.105 | 7.986 | 8.070 | 132,402 | +0.01(+0.17%) |
Mar 14, 2018 | 8.056 | 8.162 | 7.951 | 8.056 | 69,214 | +0.03(+0.35%) |
Mar 13, 2018 | 7.289 | 8.193 | 7.254 | 8.028 | 227,895 | +0.72(+9.92%) |
Mar 12, 2018 | 7.388 | 7.388 | 7.303 | 7.303 | 20,760 | -0.06(-0.86%) |
Mar 09, 2018 | 7.317 | 7.367 | 7.268 | 7.367 | 20,250 | +0.10(+1.36%) |
Mar 08, 2018 | 7.247 | 7.282 | 7.205 | 7.268 | 41,825 | +0.06(+0.78%) |
Mar 07, 2018 | 7.212 | 58,682 | -0.03(-0.39%) | |||
Mar 06, 2018 | 7.317 | 7.331 | 7.240 | 7.240 | 37,919 | +0.01(+0.19%) |
Mar 05, 2018 | 7.261 | 7.274 | 7.191 | 7.226 | 50,952 | -0.04(-0.58%) |
Mar 02, 2018 | 7.228 | 7.289 | 7.205 | 7.268 | 21,182 | -0.02(-0.29%) |