Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.071 | 8.396 | 7.937 | 8.325 | 33,020 | +0.14(+1.72%) |
May 30, 2018 | 8.396 | 8.537 | 8.114 | 8.184 | 22,322 | +0.25(+3.11%) |
May 29, 2018 | 7.831 | 7.937 | 7.831 | 7.937 | 6,599 | -0.04(-0.44%) |
May 25, 2018 | 7.973 | 7.973 | 7.973 | 0 | -0.03(-0.35%) | |
May 24, 2018 | 8.290 | 8.290 | 7.980 | 8.001 | 15,388 | -0.29(-3.49%) |
May 23, 2018 | 8.149 | 8.396 | 8.064 | 8.290 | 45,303 | +0.15(+1.86%) |
May 22, 2018 | 8.417 | 8.540 | 8.068 | 8.138 | 49,507 | -0.22(-2.58%) |
May 21, 2018 | 8.459 | 8.466 | 8.354 | 8.354 | 19,042 | -0.05(-0.59%) |
May 18, 2018 | 8.615 | 8.629 | 8.396 | 8.403 | 24,772 | -0.36(-4.11%) |
May 17, 2018 | 8.916 | 9.202 | 8.586 | 8.763 | 44,652 | +0.11(+1.31%) |
May 16, 2018 | 9.636 | 9.636 | 8.643 | 8.650 | 8,973 | -0.06(-0.73%) |
May 15, 2018 | 8.905 | 8.953 | 8.530 | 8.713 | 20,478 | -0.18(-2.06%) |
May 14, 2018 | 9.172 | 9.193 | 8.897 | 8.897 | 26,353 | -0.63(-6.59%) |
May 11, 2018 | 9.017 | 9.565 | 9.017 | 9.525 | 8,543 | +0.56(+6.22%) |
May 09, 2018 | 8.967 | 8.967 | 8.967 | 160 | -0.21(-2.31%) | |
May 08, 2018 | 8.495 | 9.313 | 8.466 | 9.179 | 73,256 | +0.71(+8.33%) |
May 07, 2018 | 8.502 | 8.643 | 8.262 | 8.473 | 68,701 | -0.05(-0.58%) |
May 04, 2018 | 8.770 | 8.770 | 8.523 | 8.523 | 2,746 | -0.28(-3.20%) |
May 03, 2018 | 8.858 | 8.858 | 8.572 | 8.805 | 7,381 | -0.01(-0.08%) |
May 02, 2018 | 8.890 | 8.890 | 8.765 | 8.812 | 20,248 | -0.08(-0.87%) |
May 01, 2018 | 8.876 | 8.890 | 8.875 | 8.890 | 9,368 | +0.02(+0.21%) |
Apr 30, 2018 | 8.890 | 8.919 | 8.869 | 8.871 | 21,671 | -0.02(-0.21%) |
Apr 27, 2018 | 8.897 | 8.921 | 8.890 | 8.890 | 2,405 | -0.18(-2.02%) |
Apr 26, 2018 | 8.895 | 9.073 | 8.895 | 9.073 | 2,107 | +0.18(+1.98%) |
Apr 25, 2018 | 8.890 | 8.897 | 8.883 | 8.897 | 11,114 | -0.02(-0.24%) |
Apr 24, 2018 | 8.996 | 8.996 | 8.847 | 8.918 | 16,651 | +0.04(+0.40%) |
Apr 23, 2018 | 8.876 | 8.890 | 8.862 | 8.883 | 7,095 | -0.01(-0.08%) |
Apr 20, 2018 | 8.897 | 8.925 | 8.876 | 8.890 | 5,560 | +0.00(+0.00%) |
Apr 19, 2018 | 8.904 | 8.904 | 8.890 | 8.890 | 3,880 | -0.01(-0.16%) |
Apr 18, 2018 | 8.897 | 9.007 | 8.897 | 8.904 | 9,490 | -0.16(-1.71%) |
Apr 17, 2018 | 9.008 | 9.059 | 8.945 | 9.059 | 1,921 | +0.16(+1.82%) |
Apr 16, 2018 | 8.897 | 9.036 | 8.890 | 8.897 | 2,212 | +0.01(+0.08%) |
Apr 13, 2018 | 8.972 | 8.981 | 8.890 | 8.890 | 15,880 | -0.07(-0.79%) |
Apr 12, 2018 | 9.024 | 9.131 | 8.960 | 8.960 | 8,662 | -0.04(-0.47%) |
Apr 11, 2018 | 9.025 | 9.081 | 9.003 | 9.003 | 12,426 | -0.04(-0.39%) |
Apr 10, 2018 | 9.024 | 9.066 | 9.010 | 9.038 | 9,262 | -0.03(-0.31%) |
Apr 09, 2018 | 9.010 | 9.119 | 9.010 | 9.066 | 10,207 | +0.04(+0.39%) |
Apr 06, 2018 | 9.125 | 9.125 | 9.003 | 9.031 | 9,405 | -0.08(-0.93%) |
Apr 05, 2018 | 9.066 | 9.172 | 8.890 | 9.116 | 20,047 | -0.04(-0.39%) |
Apr 04, 2018 | 9.193 | 9.193 | 9.038 | 9.151 | 8,137 | +0.04(+0.39%) |
Apr 03, 2018 | 9.155 | 9.200 | 9.116 | 9.116 | 2,188 | -0.06(-0.62%) |
Apr 02, 2018 | 9.518 | 9.518 | 9.003 | 9.172 | 15,255 | -0.10(-1.07%) |
Mar 29, 2018 | 9.271 | 9.271 | 9.271 | 0 | -0.11(-1.13%) | |
Mar 28, 2018 | 9.045 | 9.377 | 8.890 | 9.377 | 34,837 | +0.19(+2.07%) |
Mar 27, 2018 | 9.172 | 9.412 | 9.010 | 9.186 | 41,824 | -0.19(-2.03%) |
Mar 26, 2018 | 9.243 | 9.458 | 9.193 | 9.377 | 3,876 | +0.13(+1.37%) |
Mar 23, 2018 | 9.271 | 9.271 | 9.250 | 703 | -0.02(-0.23%) | |
Mar 21, 2018 | 9.271 | 9.271 | 9.271 | 75 | -0.32(-3.31%) | |
Mar 20, 2018 | 9.276 | 9.771 | 9.276 | 9.588 | 6,672 | +0.30(+3.27%) |
Mar 19, 2018 | 9.605 | 9.652 | 9.207 | 9.285 | 5,648 | -0.59(-5.93%) |
Mar 16, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 3,456 | +0.44(+4.72%) |
Mar 15, 2018 | 9.264 | 9.489 | 9.214 | 9.426 | 38,601 | +0.26(+2.85%) |
Mar 14, 2018 | 9.313 | 9.475 | 8.854 | 9.165 | 21,694 | -0.28(-2.99%) |
Mar 13, 2018 | 9.532 | 9.821 | 9.278 | 9.447 | 63,256 | +0.06(+0.68%) |
Mar 12, 2018 | 9.525 | 9.525 | 8.996 | 9.384 | 62,755 | -0.01(-0.08%) |
Mar 09, 2018 | 9.447 | 9.447 | 9.221 | 9.391 | 11,253 | -0.08(-0.82%) |
Mar 08, 2018 | 9.362 | 9.518 | 9.186 | 9.468 | 23,249 | +0.14(+1.51%) |
Mar 07, 2018 | 9.489 | 9.525 | 9.327 | 9.327 | 23,453 | -0.09(-0.97%) |
Mar 06, 2018 | 9.433 | 9.521 | 9.419 | 9.419 | 16,085 | -0.08(-0.89%) |
Mar 05, 2018 | 9.334 | 9.525 | 9.334 | 9.504 | 19,308 | -0.02(-0.22%) |
Mar 02, 2018 | 9.532 | 9.616 | 9.336 | 9.525 | 8,576 | +0.00(+0.00%) |