Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.938 | 8.996 | 8.725 | 8.803 | 1,062,651 | -0.13(-1.41%) |
May 30, 2018 | 8.977 | 9.122 | 8.890 | 8.929 | 2,340,556 | +0.05(+0.54%) |
May 29, 2018 | 8.783 | 9.030 | 8.735 | 8.880 | 1,068,141 | +0.00(+0.00%) |
May 25, 2018 | 8.880 | 8.880 | 8.880 | 0 | +0.41(+4.79%) | |
May 24, 2018 | 8.474 | 8.532 | 8.387 | 8.474 | 439,714 | -0.03(-0.34%) |
May 23, 2018 | 8.377 | 8.532 | 8.377 | 8.503 | 629,700 | +0.02(+0.23%) |
May 22, 2018 | 8.561 | 8.745 | 8.484 | 8.484 | 808,913 | -0.02(-0.23%) |
May 21, 2018 | 8.532 | 8.638 | 8.416 | 8.503 | 622,769 | +0.09(+1.03%) |
May 18, 2018 | 8.522 | 8.522 | 8.329 | 8.416 | 770,096 | -0.15(-1.81%) |
May 17, 2018 | 8.503 | 8.609 | 8.464 | 8.571 | 773,670 | +0.05(+0.57%) |
May 16, 2018 | 8.377 | 8.551 | 8.377 | 8.522 | 608,687 | +0.18(+2.20%) |
May 15, 2018 | 8.406 | 8.425 | 8.222 | 8.338 | 1,066,987 | -0.13(-1.49%) |
May 14, 2018 | 8.435 | 8.561 | 8.416 | 8.464 | 692,364 | +0.12(+1.39%) |
May 11, 2018 | 8.377 | 8.493 | 8.309 | 8.348 | 756,367 | -0.05(-0.58%) |
May 10, 2018 | 8.319 | 8.416 | 8.300 | 8.396 | 780,500 | +0.11(+1.28%) |
May 09, 2018 | 8.222 | 8.334 | 8.174 | 8.290 | 715,886 | +0.07(+0.82%) |
May 08, 2018 | 8.116 | 8.222 | 8.048 | 8.222 | 1,165,789 | +0.11(+1.31%) |
May 07, 2018 | 8.329 | 8.435 | 8.106 | 8.116 | 1,344,018 | -0.19(-2.33%) |
May 04, 2018 | 8.155 | 8.348 | 8.145 | 8.309 | 1,197,536 | +0.16(+2.02%) |
May 03, 2018 | 8.184 | 8.309 | 8.087 | 8.145 | 1,601,922 | -0.09(-1.06%) |
May 02, 2018 | 8.242 | 8.358 | 8.198 | 8.232 | 1,062,005 | +0.00(+0.00%) |
May 01, 2018 | 7.981 | 8.251 | 7.922 | 8.232 | 1,838,021 | +0.22(+2.78%) |
Apr 30, 2018 | 8.145 | 8.174 | 8.010 | 8.010 | 2,167,510 | -0.16(-2.01%) |
Apr 27, 2018 | 8.174 | 8.665 | 7.990 | 8.174 | 4,099,426 | -0.65(-7.35%) |
Apr 26, 2018 | 8.619 | 8.880 | 8.571 | 8.822 | 1,049,454 | +0.29(+3.40%) |
Apr 25, 2018 | 8.774 | 8.851 | 8.406 | 8.532 | 2,191,661 | -0.31(-3.50%) |
Apr 24, 2018 | 9.315 | 9.422 | 8.832 | 8.841 | 1,564,231 | -0.40(-4.29%) |
Apr 23, 2018 | 9.441 | 9.654 | 9.190 | 9.238 | 765,076 | -0.17(-1.85%) |
Apr 20, 2018 | 9.393 | 9.615 | 9.364 | 9.412 | 614,927 | -0.02(-0.21%) |
Apr 19, 2018 | 9.683 | 9.809 | 9.373 | 9.432 | 819,288 | -0.43(-4.32%) |
Apr 18, 2018 | 10.07 | 10.09 | 9.770 | 9.857 | 427,774 | -0.18(-1.83%) |
Apr 17, 2018 | 10.01 | 10.14 | 9.920 | 10.04 | 515,102 | +0.14(+1.37%) |
Apr 16, 2018 | 9.896 | 9.959 | 9.712 | 9.906 | 807,486 | +0.12(+1.19%) |
Apr 13, 2018 | 9.915 | 9.954 | 9.741 | 9.789 | 571,664 | -0.09(-0.88%) |
Apr 12, 2018 | 9.673 | 9.983 | 9.635 | 9.877 | 1,523,931 | +0.29(+3.03%) |
Apr 11, 2018 | 9.528 | 9.731 | 9.504 | 9.586 | 871,326 | -0.03(-0.30%) |
Apr 10, 2018 | 9.412 | 9.712 | 9.335 | 9.615 | 753,166 | +0.44(+4.74%) |
Apr 09, 2018 | 9.335 | 9.567 | 9.170 | 9.180 | 738,702 | -0.03(-0.32%) |
Apr 06, 2018 | 9.364 | 9.557 | 9.132 | 9.209 | 715,025 | -0.29(-3.05%) |
Apr 05, 2018 | 9.683 | 9.683 | 9.433 | 9.499 | 503,352 | -0.08(-0.86%) |
Apr 04, 2018 | 9.441 | 9.596 | 9.025 | 9.581 | 581,237 | +0.14(+1.49%) |
Apr 03, 2018 | 9.441 | 9.490 | 9.267 | 9.441 | 748,661 | +0.12(+1.24%) |
Apr 02, 2018 | 9.722 | 9.847 | 9.228 | 9.325 | 960,908 | -0.47(-4.84%) |
Mar 29, 2018 | 9.799 | 9.799 | 9.799 | 0 | +0.21(+2.22%) | |
Mar 28, 2018 | 9.789 | 9.838 | 9.509 | 9.586 | 931,415 | -0.21(-2.17%) |
Mar 27, 2018 | 10.42 | 10.42 | 9.725 | 9.799 | 761,677 | -0.61(-5.85%) |
Mar 26, 2018 | 10.19 | 10.41 | 9.993 | 10.41 | 797,460 | +0.46(+4.67%) |
Mar 23, 2018 | 10.51 | 10.64 | 9.944 | 9.944 | 753,628 | -0.59(-5.60%) |
Mar 22, 2018 | 10.72 | 10.82 | 10.51 | 10.53 | 1,058,153 | -0.36(-3.29%) |
Mar 21, 2018 | 10.74 | 11.03 | 10.65 | 10.89 | 479,929 | +0.12(+1.08%) |
Mar 20, 2018 | 10.73 | 10.83 | 10.70 | 10.78 | 677,465 | +0.06(+0.54%) |
Mar 19, 2018 | 10.92 | 10.99 | 10.58 | 10.72 | 812,800 | -0.20(-1.86%) |
Mar 16, 2018 | 10.88 | 11.04 | 10.80 | 10.92 | 1,480,411 | +0.04(+0.36%) |
Mar 15, 2018 | 10.82 | 10.98 | 10.75 | 10.88 | 1,135,584 | +0.12(+1.08%) |
Mar 14, 2018 | 10.87 | 10.90 | 10.71 | 10.77 | 1,255,177 | -0.02(-0.18%) |
Mar 13, 2018 | 11.20 | 11.30 | 10.79 | 10.79 | 947,893 | -0.35(-3.13%) |
Mar 12, 2018 | 11.11 | 11.20 | 10.98 | 11.13 | 945,832 | +0.10(+0.88%) |
Mar 09, 2018 | 10.75 | 11.09 | 10.71 | 11.04 | 1,111,593 | +0.41(+3.82%) |
Mar 08, 2018 | 10.61 | 10.72 | 10.51 | 10.63 | 635,077 | +0.04(+0.37%) |
Mar 07, 2018 | 10.59 | 829,903 | +0.12(+1.11%) | |||
Mar 06, 2018 | 10.17 | 10.50 | 9.974 | 10.48 | 1,212,797 | +0.39(+3.84%) |
Mar 05, 2018 | 10.01 | 10.18 | 9.973 | 10.09 | 823,962 | +0.01(+0.10%) |
Mar 02, 2018 | 9.818 | 10.13 | 9.751 | 10.08 | 882,698 | +0.14(+1.36%) |