Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.773 | 8.837 | 8.675 | 8.694 | 220,621 | -0.08(-0.90%) |
May 30, 2018 | 8.753 | 8.872 | 8.753 | 8.773 | 147,744 | +0.03(+0.34%) |
May 29, 2018 | 8.773 | 8.832 | 8.645 | 8.744 | 143,010 | -0.06(-0.67%) |
May 25, 2018 | 8.803 | 8.803 | 8.803 | 0 | -0.02(-0.22%) | |
May 24, 2018 | 8.852 | 8.882 | 8.803 | 8.822 | 144,822 | -0.01(-0.11%) |
May 23, 2018 | 8.793 | 8.862 | 8.714 | 8.832 | 202,038 | +0.01(+0.11%) |
May 22, 2018 | 9.029 | 9.069 | 8.783 | 8.822 | 158,657 | -0.24(-2.61%) |
May 21, 2018 | 8.931 | 9.128 | 8.921 | 9.059 | 177,178 | +0.15(+1.66%) |
May 18, 2018 | 8.872 | 8.970 | 8.872 | 8.911 | 188,829 | +0.02(+0.22%) |
May 17, 2018 | 8.970 | 9.059 | 8.872 | 8.891 | 140,546 | -0.07(-0.77%) |
May 16, 2018 | 8.793 | 8.980 | 8.734 | 8.960 | 372,720 | +0.24(+2.71%) |
May 15, 2018 | 8.822 | 8.911 | 8.596 | 8.724 | 386,649 | -0.17(-1.88%) |
May 14, 2018 | 9.118 | 9.118 | 8.882 | 8.891 | 228,787 | -0.24(-2.59%) |
May 11, 2018 | 9.098 | 9.227 | 9.098 | 9.128 | 135,372 | -0.01(-0.11%) |
May 10, 2018 | 9.039 | 9.158 | 8.980 | 9.138 | 402,923 | +0.11(+1.20%) |
May 09, 2018 | 9.217 | 9.217 | 8.995 | 9.029 | 318,552 | -0.12(-1.29%) |
May 08, 2018 | 9.365 | 9.384 | 9.128 | 9.148 | 199,088 | -0.22(-2.32%) |
May 07, 2018 | 9.414 | 9.562 | 9.098 | 9.365 | 334,041 | -0.05(-0.52%) |
May 04, 2018 | 9.601 | 9.621 | 9.374 | 9.414 | 243,075 | -0.21(-2.15%) |
May 03, 2018 | 9.759 | 9.788 | 9.601 | 9.621 | 218,643 | -0.19(-1.91%) |
May 02, 2018 | 9.838 | 10.03 | 9.808 | 9.808 | 450,845 | -0.02(-0.20%) |
May 01, 2018 | 9.857 | 9.899 | 9.788 | 9.828 | 241,130 | -0.01(-0.10%) |
Apr 30, 2018 | 9.759 | 9.966 | 9.759 | 9.838 | 514,894 | +0.09(+0.91%) |
Apr 27, 2018 | 9.779 | 9.808 | 9.680 | 9.749 | 270,428 | -0.02(-0.20%) |
Apr 26, 2018 | 9.759 | 9.877 | 9.690 | 9.769 | 261,182 | +0.10(+1.02%) |
Apr 25, 2018 | 9.660 | 9.710 | 9.522 | 9.670 | 151,789 | +0.00(+0.00%) |
Apr 24, 2018 | 9.867 | 9.946 | 9.581 | 9.670 | 226,997 | -0.19(-1.90%) |
Apr 23, 2018 | 9.857 | 9.917 | 9.729 | 9.857 | 332,561 | +0.00(+0.00%) |
Apr 20, 2018 | 9.877 | 9.956 | 9.808 | 9.857 | 604,153 | -0.01(-0.10%) |
Apr 19, 2018 | 9.867 | 10.02 | 9.798 | 9.867 | 614,410 | +0.00(+0.00%) |
Apr 18, 2018 | 9.266 | 9.897 | 9.246 | 9.867 | 1,172,387 | +0.62(+6.72%) |
Apr 17, 2018 | 9.158 | 9.305 | 9.118 | 9.246 | 986,630 | +0.09(+0.97%) |
Apr 16, 2018 | 9.128 | 9.177 | 9.108 | 9.158 | 335,934 | +0.05(+0.54%) |
Apr 13, 2018 | 9.138 | 9.138 | 9.089 | 9.108 | 135,498 | -0.01(-0.11%) |
Apr 12, 2018 | 9.118 | 9.123 | 9.089 | 9.118 | 174,419 | +0.02(+0.22%) |
Apr 11, 2018 | 9.029 | 9.128 | 9.029 | 9.098 | 117,283 | +0.04(+0.44%) |
Apr 10, 2018 | 9.108 | 9.108 | 9.029 | 9.059 | 275,138 | -0.05(-0.54%) |
Apr 09, 2018 | 9.069 | 9.118 | 8.941 | 9.108 | 373,617 | +0.04(+0.43%) |
Apr 06, 2018 | 9.138 | 9.207 | 9.029 | 9.069 | 271,840 | -0.08(-0.86%) |
Apr 05, 2018 | 9.148 | 9.197 | 9.108 | 9.148 | 483,296 | +0.03(+0.32%) |
Apr 04, 2018 | 9.029 | 9.158 | 9.010 | 9.118 | 482,861 | +0.01(+0.11%) |
Apr 03, 2018 | 9.079 | 9.108 | 8.970 | 9.108 | 205,384 | +0.07(+0.76%) |
Apr 02, 2018 | 9.108 | 9.113 | 9.020 | 9.039 | 174,751 | -0.04(-0.43%) |
Mar 29, 2018 | 9.079 | 9.079 | 9.079 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.079 | 9.118 | 9.020 | 9.079 | 172,488 | -0.01(-0.11%) |
Mar 27, 2018 | 9.098 | 9.158 | 9.029 | 9.089 | 388,721 | -0.01(-0.11%) |
Mar 26, 2018 | 9.108 | 9.158 | 9.029 | 9.098 | 172,054 | +0.08(+0.87%) |
Mar 23, 2018 | 9.089 | 9.108 | 9.000 | 9.020 | 199,168 | -0.04(-0.44%) |
Mar 22, 2018 | 8.980 | 9.158 | 8.980 | 9.059 | 207,754 | +0.00(+0.00%) |
Mar 21, 2018 | 9.118 | 9.246 | 9.059 | 9.059 | 190,570 | -0.05(-0.54%) |
Mar 20, 2018 | 9.059 | 9.138 | 8.981 | 9.108 | 239,560 | +0.03(+0.33%) |
Mar 19, 2018 | 9.039 | 9.098 | 8.961 | 9.079 | 259,976 | +0.01(+0.11%) |
Mar 16, 2018 | 9.059 | 9.158 | 9.004 | 9.069 | 990,833 | +0.00(+0.00%) |
Mar 15, 2018 | 9.138 | 9.148 | 9.069 | 9.069 | 219,365 | -0.02(-0.22%) |
Mar 14, 2018 | 9.089 | 9.138 | 9.069 | 9.089 | 527,550 | +0.05(+0.54%) |
Mar 13, 2018 | 9.039 | 9.049 | 8.961 | 9.039 | 145,281 | +0.05(+0.55%) |
Mar 12, 2018 | 8.921 | 9.049 | 8.901 | 8.990 | 295,913 | +0.13(+1.44%) |
Mar 09, 2018 | 8.911 | 8.951 | 8.833 | 8.862 | 408,329 | -0.04(-0.44%) |
Mar 08, 2018 | 8.862 | 8.970 | 8.824 | 8.901 | 329,644 | +0.08(+0.89%) |
Mar 07, 2018 | 8.862 | 8.823 | 286,102 | +0.12(+1.36%) | ||
Mar 06, 2018 | 8.714 | 8.744 | 8.517 | 8.705 | 303,701 | +0.04(+0.45%) |
Mar 05, 2018 | 8.596 | 8.734 | 8.567 | 8.665 | 255,325 | +0.08(+0.92%) |
Mar 02, 2018 | 8.537 | 8.645 | 8.508 | 8.586 | 108,046 | +0.02(+0.23%) |