Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.150 | 8.190 | 7.860 | 7.930 | 154,093 | -0.23(-2.82%) |
May 30, 2018 | 8.220 | 8.220 | 8.080 | 8.160 | 212,329 | -0.01(-0.12%) |
May 29, 2018 | 8.230 | 8.280 | 8.020 | 8.170 | 231,466 | -0.10(-1.21%) |
May 25, 2018 | 8.270 | 8.270 | 8.270 | 0 | -0.24(-2.82%) | |
May 24, 2018 | 8.510 | 8.660 | 8.305 | 8.510 | 173,329 | +0.00(+0.00%) |
May 23, 2018 | 8.300 | 8.560 | 8.170 | 8.510 | 216,214 | +0.19(+2.28%) |
May 22, 2018 | 8.720 | 8.750 | 8.300 | 8.320 | 257,827 | -0.42(-4.81%) |
May 21, 2018 | 8.720 | 8.820 | 8.520 | 8.740 | 266,742 | +0.14(+1.63%) |
May 18, 2018 | 8.440 | 8.680 | 8.400 | 8.600 | 209,420 | +0.19(+2.26%) |
May 17, 2018 | 8.390 | 8.725 | 8.370 | 8.410 | 138,237 | +0.01(+0.12%) |
May 16, 2018 | 8.610 | 8.630 | 8.310 | 8.400 | 430,740 | -0.16(-1.87%) |
May 15, 2018 | 8.390 | 8.690 | 8.240 | 8.560 | 254,166 | +0.17(+2.03%) |
May 14, 2018 | 8.320 | 8.610 | 8.270 | 8.390 | 326,978 | +0.16(+1.94%) |
May 11, 2018 | 8.200 | 8.390 | 8.160 | 8.230 | 222,465 | +0.07(+0.86%) |
May 10, 2018 | 8.440 | 8.524 | 8.060 | 8.160 | 316,637 | -0.28(-3.32%) |
May 09, 2018 | 8.280 | 8.510 | 8.140 | 8.440 | 375,025 | +0.21(+2.55%) |
May 08, 2018 | 8.150 | 8.515 | 8.040 | 8.230 | 526,729 | +0.06(+0.73%) |
May 07, 2018 | 8.850 | 8.900 | 8.110 | 8.170 | 598,056 | -0.58(-6.63%) |
May 04, 2018 | 7.900 | 9.349 | 7.810 | 8.750 | 1,780,508 | +1.96(+28.87%) |
May 03, 2018 | 6.900 | 6.900 | 6.590 | 6.790 | 351,455 | -0.08(-1.16%) |
May 02, 2018 | 6.770 | 6.950 | 6.710 | 6.870 | 312,863 | +0.05(+0.73%) |
May 01, 2018 | 6.690 | 6.840 | 6.580 | 6.820 | 241,707 | +0.11(+1.64%) |
Apr 30, 2018 | 6.940 | 6.990 | 6.690 | 6.710 | 182,843 | -0.24(-3.45%) |
Apr 27, 2018 | 6.950 | 7.000 | 6.820 | 6.950 | 203,465 | +0.02(+0.29%) |
Apr 26, 2018 | 7.040 | 7.060 | 6.835 | 6.930 | 232,724 | -0.10(-1.42%) |
Apr 25, 2018 | 7.000 | 7.150 | 6.870 | 7.030 | 266,371 | +0.01(+0.14%) |
Apr 24, 2018 | 7.330 | 7.480 | 6.910 | 7.020 | 317,025 | -0.31(-4.23%) |
Apr 23, 2018 | 7.370 | 7.520 | 7.310 | 7.330 | 137,808 | -0.03(-0.41%) |
Apr 20, 2018 | 7.460 | 7.500 | 7.250 | 7.360 | 159,902 | -0.15(-2.00%) |
Apr 19, 2018 | 7.670 | 7.760 | 7.450 | 7.510 | 141,471 | -0.17(-2.21%) |
Apr 18, 2018 | 7.600 | 7.820 | 7.505 | 7.680 | 157,545 | +0.11(+1.45%) |
Apr 17, 2018 | 7.690 | 7.800 | 7.530 | 7.570 | 290,558 | -0.08(-1.05%) |
Apr 16, 2018 | 7.350 | 7.700 | 7.250 | 7.650 | 210,910 | +0.35(+4.79%) |
Apr 13, 2018 | 7.600 | 7.600 | 7.180 | 7.300 | 347,919 | -0.26(-3.44%) |
Apr 12, 2018 | 7.310 | 7.670 | 7.230 | 7.560 | 236,111 | +0.32(+4.42%) |
Apr 11, 2018 | 7.270 | 7.390 | 7.120 | 7.240 | 436,560 | -0.03(-0.41%) |
Apr 10, 2018 | 7.180 | 7.540 | 7.150 | 7.270 | 496,752 | +0.18(+2.54%) |
Apr 09, 2018 | 7.560 | 7.560 | 6.984 | 7.090 | 383,569 | -0.44(-5.84%) |
Apr 06, 2018 | 7.650 | 7.850 | 7.470 | 7.530 | 560,574 | -0.15(-1.95%) |
Apr 05, 2018 | 7.600 | 7.720 | 7.450 | 7.680 | 351,595 | +0.09(+1.19%) |
Apr 04, 2018 | 7.300 | 7.640 | 7.250 | 7.590 | 463,259 | +0.22(+2.99%) |
Apr 03, 2018 | 7.570 | 7.647 | 7.250 | 7.370 | 438,198 | -0.28(-3.66%) |
Apr 02, 2018 | 7.760 | 7.849 | 7.430 | 7.650 | 384,172 | -0.10(-1.29%) |
Mar 29, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.05(+0.65%) | |
Mar 28, 2018 | 7.630 | 7.800 | 7.500 | 7.700 | 258,721 | +0.05(+0.65%) |
Mar 27, 2018 | 8.150 | 8.210 | 7.590 | 7.650 | 605,970 | -0.53(-6.48%) |
Mar 26, 2018 | 8.200 | 8.290 | 7.983 | 8.180 | 362,899 | +0.09(+1.11%) |
Mar 23, 2018 | 8.370 | 8.390 | 8.020 | 8.090 | 378,397 | -0.30(-3.58%) |
Mar 22, 2018 | 8.610 | 8.675 | 8.320 | 8.390 | 416,695 | -0.27(-3.12%) |
Mar 21, 2018 | 8.590 | 8.860 | 8.590 | 8.660 | 204,750 | +0.06(+0.70%) |
Mar 20, 2018 | 8.720 | 8.840 | 8.570 | 8.600 | 214,118 | -0.11(-1.26%) |
Mar 19, 2018 | 8.580 | 8.770 | 8.410 | 8.710 | 393,142 | +0.05(+0.58%) |
Mar 16, 2018 | 8.620 | 8.780 | 8.520 | 8.660 | 529,575 | +0.06(+0.70%) |
Mar 15, 2018 | 8.670 | 8.750 | 8.568 | 8.600 | 565,098 | +0.01(+0.12%) |
Mar 14, 2018 | 9.000 | 9.000 | 8.490 | 8.590 | 772,398 | -0.31(-3.48%) |
Mar 13, 2018 | 9.740 | 9.740 | 8.431 | 8.900 | 2,587,321 | -2.22(-19.96%) |
Mar 12, 2018 | 11.03 | 11.41 | 10.80 | 11.12 | 547,459 | +0.11(+1.00%) |
Mar 09, 2018 | 10.77 | 11.13 | 10.65 | 11.01 | 230,422 | +0.31(+2.90%) |
Mar 08, 2018 | 10.92 | 10.98 | 10.51 | 10.70 | 244,229 | -0.22(-2.01%) |
Mar 07, 2018 | 10.54 | 10.95 | 10.30 | 10.92 | 287,595 | +0.25(+2.34%) |
Mar 06, 2018 | 10.58 | 10.74 | 10.30 | 10.67 | 363,996 | +0.09(+0.85%) |
Mar 05, 2018 | 10.60 | 10.66 | 10.37 | 10.58 | 357,057 | -0.01(-0.09%) |
Mar 02, 2018 | 10.07 | 10.68 | 9.920 | 10.59 | 366,669 | +0.49(+4.85%) |