Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.933 | 8.991 | 8.720 | 8.797 | 1,063,315 | -0.13(-1.41%) |
May 30, 2018 | 8.971 | 9.116 | 8.884 | 8.923 | 2,342,019 | +0.05(+0.54%) |
May 29, 2018 | 8.778 | 9.024 | 8.730 | 8.875 | 1,068,809 | +0.00(+0.00%) |
May 25, 2018 | 8.875 | 8.875 | 8.875 | 0 | +0.41(+4.79%) | |
May 24, 2018 | 8.469 | 8.527 | 8.382 | 8.469 | 439,989 | -0.03(-0.34%) |
May 23, 2018 | 8.372 | 8.527 | 8.372 | 8.498 | 630,093 | +0.02(+0.23%) |
May 22, 2018 | 8.556 | 8.739 | 8.478 | 8.478 | 809,418 | -0.02(-0.23%) |
May 21, 2018 | 8.527 | 8.633 | 8.411 | 8.498 | 623,158 | +0.09(+1.03%) |
May 18, 2018 | 8.517 | 8.517 | 8.324 | 8.411 | 770,577 | -0.15(-1.81%) |
May 17, 2018 | 8.498 | 8.604 | 8.459 | 8.565 | 774,153 | +0.05(+0.57%) |
May 16, 2018 | 8.372 | 8.546 | 8.372 | 8.517 | 609,067 | +0.18(+2.20%) |
May 15, 2018 | 8.401 | 8.420 | 8.217 | 8.333 | 1,067,654 | -0.13(-1.49%) |
May 14, 2018 | 8.430 | 8.556 | 8.411 | 8.459 | 692,796 | +0.12(+1.39%) |
May 11, 2018 | 8.372 | 8.488 | 8.304 | 8.343 | 756,840 | -0.05(-0.58%) |
May 10, 2018 | 8.314 | 8.411 | 8.295 | 8.391 | 780,987 | +0.11(+1.28%) |
May 09, 2018 | 8.217 | 8.328 | 8.169 | 8.285 | 716,334 | +0.07(+0.82%) |
May 08, 2018 | 8.111 | 8.217 | 8.043 | 8.217 | 1,166,517 | +0.11(+1.31%) |
May 07, 2018 | 8.324 | 8.430 | 8.101 | 8.111 | 1,344,858 | -0.19(-2.33%) |
May 04, 2018 | 8.150 | 8.343 | 8.140 | 8.304 | 1,198,284 | +0.16(+2.02%) |
May 03, 2018 | 8.179 | 8.304 | 8.082 | 8.140 | 1,602,924 | -0.09(-1.06%) |
May 02, 2018 | 8.237 | 8.353 | 8.193 | 8.227 | 1,062,668 | +0.00(+0.00%) |
May 01, 2018 | 7.976 | 8.246 | 7.918 | 8.227 | 1,839,170 | +0.22(+2.78%) |
Apr 30, 2018 | 8.140 | 8.169 | 8.005 | 8.005 | 2,168,864 | -0.16(-2.01%) |
Apr 27, 2018 | 8.169 | 8.659 | 7.985 | 8.169 | 4,101,988 | -0.65(-7.35%) |
Apr 26, 2018 | 8.614 | 8.875 | 8.565 | 8.817 | 1,050,110 | +0.29(+3.40%) |
Apr 25, 2018 | 8.768 | 8.846 | 8.401 | 8.527 | 2,193,030 | -0.31(-3.50%) |
Apr 24, 2018 | 9.310 | 9.416 | 8.826 | 8.836 | 1,565,209 | -0.40(-4.29%) |
Apr 23, 2018 | 9.435 | 9.648 | 9.184 | 9.232 | 765,554 | -0.17(-1.85%) |
Apr 20, 2018 | 9.387 | 9.609 | 9.358 | 9.406 | 615,312 | -0.02(-0.21%) |
Apr 19, 2018 | 9.677 | 9.803 | 9.368 | 9.426 | 819,800 | -0.43(-4.32%) |
Apr 18, 2018 | 10.06 | 10.08 | 9.764 | 9.851 | 428,042 | -0.18(-1.83%) |
Apr 17, 2018 | 10.01 | 10.13 | 9.914 | 10.03 | 515,424 | +0.14(+1.37%) |
Apr 16, 2018 | 9.890 | 9.953 | 9.706 | 9.899 | 807,991 | +0.12(+1.19%) |
Apr 13, 2018 | 9.909 | 9.948 | 9.735 | 9.783 | 572,022 | -0.09(-0.88%) |
Apr 12, 2018 | 9.667 | 9.977 | 9.629 | 9.870 | 1,524,883 | +0.29(+3.03%) |
Apr 11, 2018 | 9.522 | 9.725 | 9.498 | 9.580 | 871,871 | -0.03(-0.30%) |
Apr 10, 2018 | 9.406 | 9.706 | 9.329 | 9.609 | 753,637 | +0.44(+4.74%) |
Apr 09, 2018 | 9.329 | 9.561 | 9.165 | 9.174 | 739,164 | -0.03(-0.32%) |
Apr 06, 2018 | 9.358 | 9.551 | 9.126 | 9.203 | 715,472 | -0.29(-3.05%) |
Apr 05, 2018 | 9.677 | 9.677 | 9.427 | 9.493 | 503,666 | -0.08(-0.86%) |
Apr 04, 2018 | 9.435 | 9.590 | 9.020 | 9.575 | 581,600 | +0.14(+1.49%) |
Apr 03, 2018 | 9.435 | 9.484 | 9.261 | 9.435 | 749,129 | +0.12(+1.24%) |
Apr 02, 2018 | 9.716 | 9.841 | 9.223 | 9.319 | 961,509 | -0.47(-4.84%) |
Mar 29, 2018 | 9.793 | 9.793 | 9.793 | 0 | +0.21(+2.22%) | |
Mar 28, 2018 | 9.783 | 9.832 | 9.503 | 9.580 | 931,997 | -0.21(-2.17%) |
Mar 27, 2018 | 10.41 | 10.41 | 9.719 | 9.793 | 762,153 | -0.61(-5.85%) |
Mar 26, 2018 | 10.18 | 10.40 | 9.986 | 10.40 | 797,958 | +0.46(+4.67%) |
Mar 23, 2018 | 10.50 | 10.63 | 9.938 | 9.938 | 754,099 | -0.59(-5.60%) |
Mar 22, 2018 | 10.71 | 10.82 | 10.50 | 10.53 | 1,058,814 | -0.36(-3.29%) |
Mar 21, 2018 | 10.73 | 11.02 | 10.64 | 10.89 | 480,229 | +0.12(+1.08%) |
Mar 20, 2018 | 10.72 | 10.83 | 10.69 | 10.77 | 677,889 | +0.06(+0.54%) |
Mar 19, 2018 | 10.91 | 10.98 | 10.58 | 10.71 | 813,308 | -0.20(-1.86%) |
Mar 16, 2018 | 10.88 | 11.04 | 10.79 | 10.91 | 1,481,337 | +0.04(+0.36%) |
Mar 15, 2018 | 10.82 | 10.97 | 10.74 | 10.88 | 1,136,294 | +0.12(+1.08%) |
Mar 14, 2018 | 10.87 | 10.90 | 10.71 | 10.76 | 1,255,962 | -0.02(-0.18%) |
Mar 13, 2018 | 11.19 | 11.29 | 10.78 | 10.78 | 948,486 | -0.35(-3.13%) |
Mar 12, 2018 | 11.10 | 11.19 | 10.97 | 11.13 | 946,423 | +0.10(+0.88%) |
Mar 09, 2018 | 10.74 | 11.08 | 10.70 | 11.03 | 1,112,288 | +0.41(+3.82%) |
Mar 08, 2018 | 10.61 | 10.71 | 10.50 | 10.62 | 635,473 | +0.04(+0.37%) |
Mar 07, 2018 | 10.59 | 830,422 | +0.12(+1.11%) | |||
Mar 06, 2018 | 10.16 | 10.49 | 9.968 | 10.47 | 1,213,555 | +0.39(+3.84%) |
Mar 05, 2018 | 10.01 | 10.17 | 9.967 | 10.08 | 824,477 | +0.01(+0.10%) |
Mar 02, 2018 | 9.812 | 10.12 | 9.745 | 10.07 | 883,249 | +0.14(+1.36%) |