Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.400 | 8.450 | 8.250 | 8.400 | 61,393 | +0.10(+1.20%) |
May 30, 2018 | 8.400 | 8.600 | 8.275 | 8.300 | 56,221 | +0.05(+0.61%) |
May 29, 2018 | 8.600 | 8.600 | 8.150 | 8.250 | 65,282 | -0.40(-4.62%) |
May 25, 2018 | 8.650 | 8.650 | 8.650 | 0 | -0.07(-0.86%) | |
May 24, 2018 | 8.750 | 8.800 | 8.600 | 8.725 | 100,175 | +0.03(+0.29%) |
May 23, 2018 | 8.500 | 8.750 | 8.410 | 8.700 | 133,255 | +0.05(+0.58%) |
May 22, 2018 | 8.490 | 8.750 | 8.450 | 8.650 | 37,329 | +0.18(+2.06%) |
May 21, 2018 | 8.800 | 8.950 | 8.350 | 8.475 | 58,646 | -0.33(-3.69%) |
May 18, 2018 | 9.300 | 9.300 | 8.500 | 8.800 | 90,617 | -0.38(-4.09%) |
May 17, 2018 | 8.900 | 9.275 | 8.867 | 9.175 | 219,956 | +0.28(+3.09%) |
May 16, 2018 | 8.550 | 8.950 | 8.250 | 8.900 | 118,509 | +0.45(+5.33%) |
May 15, 2018 | 8.000 | 8.750 | 8.000 | 8.450 | 70,132 | -0.20(-2.31%) |
May 14, 2018 | 8.350 | 8.800 | 8.150 | 8.650 | 182,693 | +0.35(+4.22%) |
May 11, 2018 | 7.800 | 8.300 | 7.750 | 8.300 | 101,461 | +0.55(+7.10%) |
May 10, 2018 | 7.900 | 8.400 | 7.750 | 7.750 | 68,735 | -0.35(-4.32%) |
May 09, 2018 | 8.008 | 8.100 | 7.850 | 8.100 | 70,207 | +0.05(+0.62%) |
May 08, 2018 | 7.800 | 8.050 | 7.725 | 8.050 | 57,465 | +0.25(+3.21%) |
May 07, 2018 | 7.900 | 8.100 | 7.750 | 7.800 | 39,876 | -0.10(-1.27%) |
May 04, 2018 | 7.934 | 8.000 | 7.550 | 7.900 | 46,686 | -0.05(-0.63%) |
May 03, 2018 | 7.950 | 8.200 | 7.800 | 7.950 | 52,313 | -0.05(-0.62%) |
May 02, 2018 | 7.850 | 8.100 | 7.850 | 8.000 | 90,443 | +0.15(+1.91%) |
May 01, 2018 | 7.900 | 8.150 | 7.700 | 7.850 | 59,801 | +0.00(+0.00%) |
Apr 30, 2018 | 7.950 | 8.190 | 7.690 | 7.850 | 97,580 | -0.15(-1.88%) |
Apr 27, 2018 | 7.400 | 8.000 | 7.200 | 8.000 | 641,737 | +0.65(+8.84%) |
Apr 26, 2018 | 7.145 | 7.450 | 7.100 | 7.350 | 105,152 | +0.15(+2.08%) |
Apr 25, 2018 | 6.950 | 7.200 | 6.850 | 7.200 | 50,020 | +0.20(+2.86%) |
Apr 24, 2018 | 7.200 | 7.350 | 6.850 | 7.000 | 111,362 | -0.15(-2.10%) |
Apr 23, 2018 | 7.000 | 7.250 | 6.900 | 7.150 | 75,875 | +0.15(+2.14%) |
Apr 20, 2018 | 7.055 | 7.150 | 6.875 | 7.000 | 53,249 | -0.05(-0.71%) |
Apr 19, 2018 | 7.150 | 7.175 | 7.000 | 7.050 | 45,376 | -0.10(-1.40%) |
Apr 18, 2018 | 7.100 | 7.250 | 7.050 | 7.150 | 38,083 | +0.10(+1.42%) |
Apr 17, 2018 | 7.050 | 7.240 | 6.950 | 7.050 | 68,060 | +0.05(+0.71%) |
Apr 16, 2018 | 7.050 | 7.350 | 6.950 | 7.000 | 30,102 | -0.10(-1.41%) |
Apr 13, 2018 | 7.200 | 7.200 | 6.900 | 7.100 | 51,000 | +0.05(+0.71%) |
Apr 12, 2018 | 7.050 | 7.400 | 7.000 | 7.050 | 56,033 | +0.00(+0.00%) |
Apr 11, 2018 | 6.950 | 7.200 | 6.900 | 7.050 | 60,474 | +0.00(+0.00%) |
Apr 10, 2018 | 6.950 | 7.100 | 6.900 | 7.050 | 47,028 | +0.10(+1.44%) |
Apr 09, 2018 | 7.000 | 7.150 | 6.850 | 6.950 | 36,738 | -0.05(-0.71%) |
Apr 06, 2018 | 7.000 | 7.350 | 6.850 | 7.000 | 62,338 | -0.05(-0.71%) |
Apr 05, 2018 | 7.150 | 7.400 | 7.050 | 7.050 | 50,589 | -0.15(-2.08%) |
Apr 04, 2018 | 6.800 | 7.200 | 6.800 | 7.200 | 52,199 | +0.25(+3.60%) |
Apr 03, 2018 | 7.100 | 7.200 | 6.900 | 6.950 | 64,962 | -0.05(-0.71%) |
Apr 02, 2018 | 7.500 | 7.500 | 7.000 | 7.000 | 89,374 | -0.50(-6.67%) |
Mar 29, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.65(-7.98%) | |
Mar 28, 2018 | 7.900 | 8.390 | 7.450 | 8.150 | 150,756 | +0.30(+3.82%) |
Mar 27, 2018 | 8.350 | 8.350 | 7.700 | 7.850 | 98,328 | -0.50(-5.99%) |
Mar 26, 2018 | 8.100 | 8.350 | 7.849 | 8.350 | 66,913 | +0.35(+4.37%) |
Mar 23, 2018 | 8.300 | 8.300 | 7.850 | 8.000 | 79,301 | -0.20(-2.44%) |
Mar 22, 2018 | 8.300 | 8.500 | 8.134 | 8.200 | 85,503 | -0.10(-1.20%) |
Mar 21, 2018 | 8.250 | 8.350 | 8.100 | 8.300 | 55,543 | +0.15(+1.84%) |
Mar 20, 2018 | 8.350 | 8.545 | 8.150 | 8.150 | 44,659 | -0.30(-3.55%) |
Mar 19, 2018 | 8.400 | 8.500 | 8.200 | 8.450 | 48,233 | -0.05(-0.59%) |
Mar 16, 2018 | 8.586 | 8.700 | 8.350 | 8.500 | 112,808 | -0.25(-2.86%) |
Mar 15, 2018 | 8.850 | 8.950 | 8.560 | 8.750 | 53,338 | -0.10(-1.13%) |
Mar 14, 2018 | 8.900 | 8.950 | 8.650 | 8.850 | 100,259 | +0.00(+0.00%) |
Mar 13, 2018 | 8.900 | 8.950 | 8.735 | 8.850 | 101,184 | -0.05(-0.56%) |
Mar 12, 2018 | 8.750 | 8.940 | 8.700 | 8.900 | 108,923 | +0.10(+1.14%) |
Mar 09, 2018 | 8.800 | 8.800 | 8.677 | 8.800 | 75,881 | +0.15(+1.73%) |
Mar 08, 2018 | 8.550 | 8.710 | 8.350 | 8.650 | 74,581 | +0.10(+1.17%) |
Mar 07, 2018 | 8.710 | 8.850 | 8.419 | 8.550 | 112,420 | -0.05(-0.58%) |
Mar 06, 2018 | 8.550 | 8.800 | 8.400 | 8.600 | 62,102 | +0.10(+1.18%) |
Mar 05, 2018 | 8.400 | 8.550 | 8.360 | 8.500 | 78,457 | +0.10(+1.19%) |
Mar 02, 2018 | 8.250 | 8.450 | 7.950 | 8.400 | 68,908 | +0.05(+0.60%) |