Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.996 | 9.005 | 8.913 | 8.950 | 251,114 | -0.04(-0.41%) |
May 30, 2018 | 8.867 | 8.987 | 8.858 | 8.987 | 110,294 | +0.15(+1.67%) |
May 29, 2018 | 8.913 | 8.941 | 8.803 | 8.839 | 141,037 | -0.14(-1.54%) |
May 25, 2018 | 8.978 | 8.978 | 8.978 | 0 | -0.11(-1.22%) | |
May 24, 2018 | 9.153 | 9.217 | 9.061 | 9.088 | 79,718 | -0.11(-1.20%) |
May 23, 2018 | 9.217 | 9.245 | 9.153 | 9.199 | 94,285 | -0.04(-0.40%) |
May 22, 2018 | 9.291 | 9.291 | 9.217 | 9.236 | 136,605 | +0.03(+0.30%) |
May 21, 2018 | 9.208 | 9.263 | 9.180 | 9.208 | 95,920 | +0.11(+1.22%) |
May 18, 2018 | 9.134 | 9.134 | 9.085 | 9.097 | 80,122 | -0.07(-0.80%) |
May 17, 2018 | 9.208 | 9.217 | 9.144 | 9.171 | 71,765 | -0.03(-0.30%) |
May 16, 2018 | 9.180 | 9.217 | 9.171 | 9.199 | 237,184 | +0.03(+0.30%) |
May 15, 2018 | 9.190 | 9.208 | 9.125 | 9.171 | 121,550 | -0.03(-0.30%) |
May 14, 2018 | 9.208 | 9.254 | 9.180 | 9.199 | 133,216 | +0.05(+0.50%) |
May 11, 2018 | 9.236 | 9.263 | 9.148 | 9.153 | 146,140 | -0.07(-0.80%) |
May 10, 2018 | 9.088 | 9.263 | 9.033 | 9.227 | 113,664 | +0.17(+1.83%) |
May 09, 2018 | 9.042 | 9.061 | 8.969 | 9.061 | 106,138 | +0.08(+0.92%) |
May 08, 2018 | 9.079 | 9.079 | 8.959 | 8.978 | 48,291 | -0.11(-1.22%) |
May 07, 2018 | 9.079 | 9.125 | 9.079 | 9.088 | 92,735 | +0.05(+0.51%) |
May 04, 2018 | 9.015 | 9.077 | 8.979 | 9.042 | 69,084 | +0.02(+0.20%) |
May 03, 2018 | 9.061 | 9.061 | 8.944 | 9.024 | 45,888 | -0.02(-0.20%) |
May 02, 2018 | 9.125 | 9.125 | 9.015 | 9.042 | 95,352 | -0.05(-0.51%) |
May 01, 2018 | 9.088 | 9.088 | 8.968 | 9.088 | 106,329 | +0.01(+0.10%) |
Apr 30, 2018 | 9.171 | 9.190 | 9.052 | 9.079 | 268,958 | -0.05(-0.50%) |
Apr 27, 2018 | 9.116 | 9.144 | 9.093 | 9.125 | 83,590 | +0.16(+1.75%) |
Apr 26, 2018 | 8.941 | 8.976 | 8.895 | 8.968 | 49,441 | +0.11(+1.25%) |
Apr 25, 2018 | 8.867 | 8.872 | 8.811 | 8.858 | 49,812 | -0.03(-0.31%) |
Apr 24, 2018 | 8.968 | 8.996 | 8.849 | 8.885 | 107,939 | -0.06(-0.72%) |
Apr 23, 2018 | 9.024 | 9.033 | 8.913 | 8.950 | 109,550 | -0.07(-0.82%) |
Apr 20, 2018 | 9.079 | 9.079 | 8.987 | 9.024 | 70,973 | -0.04(-0.41%) |
Apr 19, 2018 | 9.070 | 9.102 | 9.015 | 9.061 | 82,885 | -0.01(-0.10%) |
Apr 18, 2018 | 8.987 | 9.079 | 8.987 | 9.070 | 86,062 | +0.08(+0.92%) |
Apr 17, 2018 | 8.922 | 8.987 | 8.895 | 8.987 | 55,232 | +0.06(+0.72%) |
Apr 16, 2018 | 8.987 | 8.987 | 8.895 | 8.922 | 180,138 | -0.06(-0.62%) |
Apr 13, 2018 | 9.033 | 9.044 | 8.941 | 8.978 | 276,045 | -0.08(-0.92%) |
Apr 12, 2018 | 9.042 | 9.070 | 9.030 | 9.061 | 103,664 | +0.04(+0.47%) |
Apr 11, 2018 | 9.015 | 9.042 | 8.968 | 9.019 | 59,464 | -0.02(-0.26%) |
Apr 10, 2018 | 9.015 | 9.086 | 9.015 | 9.042 | 74,824 | +0.06(+0.62%) |
Apr 09, 2018 | 8.987 | 9.033 | 8.922 | 8.987 | 106,386 | +0.12(+1.35%) |
Apr 06, 2018 | 8.950 | 9.015 | 8.858 | 8.867 | 119,833 | -0.12(-1.38%) |
Apr 05, 2018 | 8.941 | 9.005 | 8.941 | 8.991 | 355,323 | +0.06(+0.67%) |
Apr 04, 2018 | 8.756 | 8.932 | 8.756 | 8.932 | 58,792 | +0.08(+0.94%) |
Apr 03, 2018 | 8.784 | 8.858 | 8.756 | 8.849 | 1,350,815 | +0.20(+2.35%) |
Apr 02, 2018 | 8.766 | 8.779 | 8.607 | 8.646 | 84,232 | -0.13(-1.47%) |
Mar 29, 2018 | 8.775 | 8.775 | 8.775 | 0 | +0.04(+0.42%) | |
Mar 28, 2018 | 8.821 | 8.839 | 8.710 | 8.738 | 110,423 | -0.08(-0.94%) |
Mar 27, 2018 | 8.987 | 8.987 | 8.793 | 8.821 | 46,344 | -0.14(-1.54%) |
Mar 26, 2018 | 8.839 | 8.959 | 8.804 | 8.959 | 55,765 | +0.30(+3.51%) |
Mar 23, 2018 | 8.766 | 8.814 | 8.655 | 8.655 | 48,320 | -0.12(-1.37%) |
Mar 22, 2018 | 8.849 | 8.913 | 8.756 | 8.775 | 83,813 | -0.16(-1.75%) |
Mar 21, 2018 | 8.858 | 8.978 | 8.858 | 8.932 | 51,625 | +0.03(+0.31%) |
Mar 20, 2018 | 8.858 | 8.904 | 8.840 | 8.904 | 51,132 | +0.07(+0.84%) |
Mar 19, 2018 | 8.803 | 8.849 | 8.766 | 8.830 | 65,905 | +0.05(+0.52%) |
Mar 16, 2018 | 8.803 | 8.830 | 8.756 | 8.784 | 82,618 | -0.06(-0.73%) |
Mar 15, 2018 | 8.876 | 8.922 | 8.812 | 8.849 | 35,261 | +0.01(+0.10%) |
Mar 14, 2018 | 8.867 | 8.867 | 8.812 | 8.839 | 43,978 | +0.02(+0.21%) |
Mar 13, 2018 | 8.867 | 8.904 | 8.767 | 8.821 | 42,131 | -0.02(-0.21%) |
Mar 12, 2018 | 8.830 | 8.849 | 8.807 | 8.839 | 34,425 | +0.05(+0.52%) |
Mar 09, 2018 | 8.793 | 8.803 | 8.747 | 8.793 | 50,997 | +0.06(+0.74%) |
Mar 08, 2018 | 8.747 | 8.747 | 8.664 | 8.729 | 46,595 | -0.01(-0.11%) |
Mar 07, 2018 | 8.664 | 8.738 | 35,457 | +0.02(+0.21%) | ||
Mar 06, 2018 | 8.692 | 8.738 | 8.673 | 8.720 | 59,641 | +0.06(+0.74%) |
Mar 05, 2018 | 8.572 | 8.664 | 8.562 | 8.655 | 46,898 | +0.03(+0.32%) |
Mar 02, 2018 | 8.489 | 8.627 | 8.461 | 8.627 | 101,866 | +0.06(+0.64%) |