Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.382 | 8.664 | 7.537 | 7.537 | 6,733,011 | +0.00(+0.00%) |
May 30, 2018 | 7.537 | 7.642 | 7.431 | 7.537 | 1,099,295 | +0.07(+0.94%) |
May 29, 2018 | 7.466 | 7.572 | 7.396 | 7.466 | 815,300 | +0.00(+0.00%) |
May 25, 2018 | 7.466 | 7.466 | 7.466 | 0 | +0.14(+1.92%) | |
May 24, 2018 | 7.466 | 7.501 | 7.325 | 7.325 | 1,110,007 | -0.18(-2.35%) |
May 23, 2018 | 7.678 | 7.783 | 7.501 | 7.501 | 1,336,813 | -0.32(-4.05%) |
May 22, 2018 | 7.607 | 7.889 | 7.537 | 7.818 | 1,181,146 | +0.21(+2.78%) |
May 21, 2018 | 7.642 | 7.748 | 7.537 | 7.607 | 613,932 | +0.04(+0.47%) |
May 18, 2018 | 7.642 | 7.748 | 7.501 | 7.572 | 760,778 | -0.11(-1.38%) |
May 17, 2018 | 7.572 | 7.854 | 7.572 | 7.678 | 972,877 | +0.07(+0.93%) |
May 16, 2018 | 7.995 | 8.030 | 7.590 | 7.607 | 999,647 | -0.35(-4.42%) |
May 15, 2018 | 7.642 | 8.065 | 7.642 | 7.959 | 672,030 | +0.25(+3.20%) |
May 14, 2018 | 7.713 | 7.748 | 7.501 | 7.713 | 884,332 | +0.04(+0.46%) |
May 11, 2018 | 8.030 | 8.100 | 7.642 | 7.678 | 862,661 | -0.32(-3.96%) |
May 10, 2018 | 8.100 | 8.171 | 7.959 | 7.995 | 835,391 | -0.11(-1.30%) |
May 09, 2018 | 7.959 | 8.241 | 7.959 | 8.100 | 561,594 | +0.18(+2.22%) |
May 08, 2018 | 7.924 | 8.026 | 7.642 | 7.924 | 464,379 | -0.07(-0.88%) |
May 07, 2018 | 7.924 | 8.135 | 7.889 | 7.995 | 424,857 | +0.11(+1.34%) |
May 04, 2018 | 7.783 | 8.030 | 7.642 | 7.889 | 771,896 | +0.10(+1.27%) |
May 03, 2018 | 8.062 | 8.164 | 7.722 | 7.790 | 658,430 | -0.31(-3.78%) |
May 02, 2018 | 8.607 | 8.675 | 7.969 | 8.096 | 898,465 | -0.51(-5.93%) |
May 01, 2018 | 8.607 | 8.641 | 8.522 | 8.607 | 720,934 | +0.00(+0.00%) |
Apr 30, 2018 | 8.573 | 8.770 | 8.471 | 8.607 | 882,328 | -0.03(-0.39%) |
Apr 27, 2018 | 8.641 | 8.675 | 8.403 | 8.641 | 399,416 | +0.07(+0.79%) |
Apr 26, 2018 | 8.641 | 8.743 | 8.505 | 8.573 | 498,950 | +0.00(+0.00%) |
Apr 25, 2018 | 8.403 | 8.641 | 8.369 | 8.573 | 561,874 | +0.17(+2.02%) |
Apr 24, 2018 | 8.607 | 8.607 | 8.181 | 8.403 | 755,790 | -0.27(-3.14%) |
Apr 23, 2018 | 8.403 | 8.675 | 8.403 | 8.675 | 476,968 | +0.17(+2.00%) |
Apr 20, 2018 | 8.096 | 8.709 | 8.062 | 8.505 | 704,511 | +0.34(+4.17%) |
Apr 19, 2018 | 8.198 | 8.403 | 8.062 | 8.164 | 781,793 | -0.07(-0.83%) |
Apr 18, 2018 | 8.471 | 8.573 | 8.198 | 8.233 | 537,696 | -0.17(-2.02%) |
Apr 17, 2018 | 8.233 | 8.573 | 8.069 | 8.403 | 857,669 | +0.24(+2.92%) |
Apr 16, 2018 | 7.858 | 8.233 | 7.807 | 8.164 | 879,981 | +0.31(+3.90%) |
Apr 13, 2018 | 7.824 | 7.875 | 7.654 | 7.858 | 352,994 | +0.03(+0.43%) |
Apr 12, 2018 | 7.858 | 7.926 | 7.722 | 7.824 | 470,227 | +0.00(+0.00%) |
Apr 11, 2018 | 7.620 | 7.858 | 7.484 | 7.824 | 424,058 | +0.17(+2.22%) |
Apr 10, 2018 | 7.450 | 7.756 | 7.348 | 7.654 | 536,514 | +0.34(+4.65%) |
Apr 09, 2018 | 7.484 | 7.511 | 7.246 | 7.314 | 373,942 | -0.03(-0.46%) |
Apr 06, 2018 | 7.450 | 7.518 | 7.246 | 7.348 | 442,223 | -0.20(-2.70%) |
Apr 05, 2018 | 7.450 | 7.654 | 7.382 | 7.552 | 565,177 | +0.10(+1.37%) |
Apr 04, 2018 | 7.212 | 7.518 | 7.178 | 7.450 | 443,999 | +0.17(+2.34%) |
Apr 03, 2018 | 7.348 | 7.348 | 7.042 | 7.280 | 442,980 | +0.03(+0.47%) |
Apr 02, 2018 | 7.484 | 7.552 | 7.178 | 7.246 | 635,876 | -0.24(-3.18%) |
Mar 29, 2018 | 7.484 | 7.484 | 7.484 | 0 | +0.20(+2.80%) | |
Mar 28, 2018 | 7.042 | 7.450 | 6.974 | 7.280 | 591,353 | +0.17(+2.39%) |
Mar 27, 2018 | 7.076 | 7.334 | 6.906 | 7.110 | 739,815 | +0.10(+1.46%) |
Mar 26, 2018 | 7.110 | 7.144 | 6.804 | 7.008 | 886,465 | -0.07(-0.96%) |
Mar 23, 2018 | 7.314 | 7.518 | 7.008 | 7.076 | 899,880 | -0.20(-2.80%) |
Mar 22, 2018 | 7.416 | 7.511 | 7.212 | 7.280 | 779,549 | -0.24(-3.17%) |
Mar 21, 2018 | 7.518 | 7.639 | 7.246 | 7.518 | 1,072,456 | +0.07(+0.91%) |
Mar 20, 2018 | 7.722 | 7.722 | 7.348 | 7.450 | 1,208,411 | -0.10(-1.35%) |
Mar 19, 2018 | 7.858 | 7.875 | 7.178 | 7.552 | 1,349,856 | -0.31(-3.90%) |
Mar 16, 2018 | 7.348 | 7.960 | 7.348 | 7.858 | 1,237,348 | +0.61(+8.45%) |
Mar 15, 2018 | 7.688 | 7.768 | 6.872 | 7.246 | 1,949,468 | -0.44(-5.75%) |
Mar 14, 2018 | 7.960 | 8.062 | 7.654 | 7.688 | 620,016 | -0.31(-3.83%) |
Mar 13, 2018 | 8.233 | 8.301 | 7.896 | 7.994 | 1,407,731 | -0.27(-3.29%) |
Mar 12, 2018 | 8.096 | 8.287 | 8.079 | 8.267 | 684,833 | +0.17(+2.10%) |
Mar 09, 2018 | 8.130 | 8.198 | 8.028 | 8.096 | 1,050,799 | +0.00(+0.00%) |
Mar 08, 2018 | 8.335 | 8.369 | 7.994 | 8.096 | 580,814 | -0.24(-2.86%) |
Mar 07, 2018 | 8.239 | 8.335 | 291,569 | -0.07(-0.81%) | ||
Mar 06, 2018 | 8.641 | 8.675 | 8.369 | 8.403 | 297,143 | -0.27(-3.14%) |
Mar 05, 2018 | 8.369 | 8.709 | 8.369 | 8.675 | 336,847 | +0.24(+2.82%) |
Mar 02, 2018 | 8.267 | 8.437 | 7.973 | 8.437 | 1,190,841 | +0.14(+1.64%) |