Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.750 | 7.750 | 7.479 | 7.488 | 559,789 | -0.16(-2.14%) |
May 30, 2018 | 8.189 | 8.479 | 7.338 | 7.651 | 1,240,703 | -1.74(-18.56%) |
May 29, 2018 | 9.217 | 9.423 | 9.180 | 9.395 | 188,399 | +0.18(+1.93%) |
May 25, 2018 | 9.217 | 9.217 | 9.217 | 0 | -0.02(-0.20%) | |
May 24, 2018 | 9.199 | 9.287 | 9.161 | 9.236 | 156,449 | +0.05(+0.51%) |
May 23, 2018 | 9.171 | 9.189 | 9.096 | 9.189 | 73,432 | -0.01(-0.10%) |
May 22, 2018 | 9.152 | 9.273 | 9.077 | 9.199 | 149,144 | +0.06(+0.61%) |
May 21, 2018 | 9.236 | 9.367 | 9.030 | 9.142 | 146,672 | -0.08(-0.91%) |
May 18, 2018 | 9.180 | 9.451 | 9.171 | 9.227 | 323,166 | +0.08(+0.92%) |
May 17, 2018 | 8.927 | 9.189 | 8.927 | 9.142 | 285,366 | +0.22(+2.52%) |
May 16, 2018 | 8.787 | 8.984 | 8.787 | 8.918 | 136,692 | +0.15(+1.71%) |
May 15, 2018 | 8.703 | 8.797 | 8.671 | 8.769 | 92,567 | +0.07(+0.75%) |
May 14, 2018 | 8.750 | 8.806 | 8.694 | 8.703 | 77,962 | -0.04(-0.43%) |
May 11, 2018 | 8.731 | 8.815 | 8.708 | 8.741 | 110,353 | +0.00(+0.00%) |
May 10, 2018 | 8.731 | 8.741 | 8.488 | 8.741 | 113,664 | +0.00(+0.00%) |
May 09, 2018 | 8.666 | 8.759 | 8.582 | 8.741 | 146,186 | +0.11(+1.30%) |
May 08, 2018 | 8.647 | 8.684 | 8.339 | 8.628 | 179,982 | -0.04(-0.43%) |
May 07, 2018 | 8.600 | 8.712 | 8.497 | 8.666 | 97,415 | +0.11(+1.31%) |
May 04, 2018 | 8.469 | 8.610 | 8.441 | 8.554 | 63,722 | +0.08(+0.99%) |
May 03, 2018 | 8.469 | 8.535 | 8.376 | 8.469 | 198,543 | -0.04(-0.44%) |
May 02, 2018 | 8.413 | 8.584 | 8.413 | 8.507 | 99,167 | +0.07(+0.89%) |
May 01, 2018 | 8.385 | 8.432 | 8.273 | 8.432 | 114,955 | +0.01(+0.11%) |
Apr 30, 2018 | 8.451 | 8.507 | 8.348 | 8.423 | 132,517 | +0.00(+0.00%) |
Apr 27, 2018 | 8.469 | 8.469 | 8.339 | 8.423 | 79,184 | -0.03(-0.33%) |
Apr 26, 2018 | 8.432 | 8.521 | 8.367 | 8.451 | 86,779 | +0.05(+0.56%) |
Apr 25, 2018 | 8.395 | 8.469 | 8.357 | 8.404 | 182,201 | -0.01(-0.11%) |
Apr 24, 2018 | 8.460 | 8.572 | 8.310 | 8.413 | 115,376 | -0.04(-0.44%) |
Apr 23, 2018 | 8.525 | 8.572 | 8.423 | 8.451 | 93,667 | -0.07(-0.88%) |
Apr 20, 2018 | 8.535 | 8.582 | 8.469 | 8.525 | 75,063 | -0.05(-0.55%) |
Apr 19, 2018 | 8.638 | 8.694 | 8.563 | 8.572 | 177,262 | -0.09(-1.08%) |
Apr 18, 2018 | 8.684 | 8.759 | 8.647 | 8.666 | 103,442 | -0.01(-0.11%) |
Apr 17, 2018 | 8.628 | 8.722 | 8.610 | 8.675 | 144,923 | +0.08(+0.98%) |
Apr 16, 2018 | 8.497 | 8.647 | 8.488 | 8.591 | 90,821 | +0.14(+1.66%) |
Apr 13, 2018 | 8.469 | 8.554 | 8.413 | 8.451 | 70,451 | -0.02(-0.22%) |
Apr 12, 2018 | 8.544 | 8.591 | 8.460 | 8.469 | 131,925 | -0.03(-0.33%) |
Apr 11, 2018 | 8.432 | 8.535 | 8.395 | 8.497 | 109,685 | +0.02(+0.22%) |
Apr 10, 2018 | 8.320 | 8.521 | 8.310 | 8.479 | 151,458 | +0.24(+2.95%) |
Apr 09, 2018 | 8.441 | 8.441 | 8.217 | 8.236 | 218,626 | -0.18(-2.11%) |
Apr 06, 2018 | 8.423 | 8.554 | 8.310 | 8.413 | 135,631 | -0.08(-0.99%) |
Apr 05, 2018 | 8.469 | 8.525 | 8.395 | 8.497 | 120,336 | +0.07(+0.89%) |
Apr 04, 2018 | 8.170 | 8.441 | 8.114 | 8.423 | 177,485 | +0.12(+1.46%) |
Apr 03, 2018 | 8.030 | 8.310 | 8.011 | 8.301 | 269,404 | +0.31(+3.86%) |
Apr 02, 2018 | 8.226 | 8.357 | 7.983 | 7.993 | 177,277 | -0.24(-2.95%) |
Mar 29, 2018 | 8.236 | 8.236 | 8.236 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.273 | 8.339 | 8.142 | 8.236 | 231,467 | -0.03(-0.34%) |
Mar 27, 2018 | 8.367 | 8.460 | 8.246 | 8.264 | 134,287 | -0.07(-0.79%) |
Mar 26, 2018 | 8.226 | 8.469 | 8.208 | 8.329 | 112,699 | +0.20(+2.41%) |
Mar 23, 2018 | 8.376 | 8.572 | 8.133 | 8.133 | 244,135 | -0.23(-2.79%) |
Mar 22, 2018 | 8.525 | 8.642 | 8.367 | 8.367 | 213,841 | -0.22(-2.61%) |
Mar 21, 2018 | 8.554 | 8.619 | 8.535 | 8.591 | 243,526 | +0.02(+0.22%) |
Mar 20, 2018 | 8.600 | 8.717 | 8.507 | 8.572 | 148,428 | +0.00(+0.00%) |
Mar 19, 2018 | 8.619 | 8.656 | 8.441 | 8.572 | 124,342 | -0.11(-1.29%) |
Mar 16, 2018 | 8.600 | 8.694 | 8.507 | 8.684 | 348,678 | +0.07(+0.87%) |
Mar 15, 2018 | 8.497 | 8.619 | 8.497 | 8.610 | 107,808 | +0.13(+1.54%) |
Mar 14, 2018 | 8.638 | 8.638 | 8.451 | 8.479 | 135,938 | -0.11(-1.31%) |
Mar 13, 2018 | 8.722 | 8.769 | 8.554 | 8.591 | 139,592 | -0.09(-1.08%) |
Mar 12, 2018 | 8.647 | 8.741 | 8.535 | 8.684 | 124,771 | +0.03(+0.32%) |
Mar 09, 2018 | 8.554 | 8.675 | 8.446 | 8.656 | 103,962 | +0.16(+1.87%) |
Mar 08, 2018 | 8.581 | 8.609 | 8.460 | 8.497 | 117,389 | -0.08(-0.97%) |
Mar 07, 2018 | 8.470 | 8.627 | 8.423 | 8.581 | 170,195 | +0.05(+0.54%) |
Mar 06, 2018 | 8.405 | 8.572 | 8.321 | 8.535 | 258,216 | +0.17(+2.00%) |
Mar 05, 2018 | 8.275 | 8.470 | 8.275 | 8.368 | 144,998 | +0.06(+0.78%) |
Mar 02, 2018 | 8.126 | 8.405 | 8.043 | 8.303 | 189,044 | +0.11(+1.36%) |