Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.780 | 9.060 | 8.330 | 8.370 | 73,319 | -0.43(-4.89%) |
May 30, 2018 | 8.990 | 9.240 | 8.520 | 8.800 | 52,285 | -0.18(-2.00%) |
May 29, 2018 | 9.050 | 9.150 | 8.850 | 8.980 | 27,161 | -0.02(-0.22%) |
May 25, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.06(-0.66%) | |
May 24, 2018 | 9.160 | 9.290 | 8.930 | 9.060 | 33,152 | -0.06(-0.66%) |
May 23, 2018 | 8.880 | 9.240 | 8.880 | 9.120 | 46,171 | +0.24(+2.70%) |
May 22, 2018 | 9.150 | 9.510 | 8.770 | 8.880 | 158,726 | -0.12(-1.33%) |
May 21, 2018 | 9.390 | 9.500 | 8.560 | 9.000 | 280,442 | -0.32(-3.43%) |
May 18, 2018 | 9.880 | 10.01 | 9.290 | 9.320 | 67,471 | -0.53(-5.38%) |
May 17, 2018 | 9.800 | 10.25 | 9.700 | 9.850 | 320,640 | +0.01(+0.10%) |
May 16, 2018 | 9.950 | 10.30 | 9.550 | 9.840 | 342,306 | -0.03(-0.30%) |
May 15, 2018 | 9.500 | 10.04 | 9.410 | 9.870 | 201,448 | +0.34(+3.57%) |
May 14, 2018 | 10.20 | 10.20 | 9.380 | 9.530 | 163,249 | -0.61(-6.02%) |
May 11, 2018 | 9.750 | 10.20 | 9.560 | 10.14 | 151,757 | +0.43(+4.43%) |
May 10, 2018 | 8.720 | 9.710 | 8.550 | 9.710 | 167,164 | +0.71(+7.89%) |
May 09, 2018 | 8.910 | 9.180 | 8.850 | 9.000 | 166,876 | +0.11(+1.24%) |
May 08, 2018 | 9.090 | 9.140 | 8.580 | 8.890 | 121,013 | -0.19(-2.09%) |
May 07, 2018 | 8.740 | 9.170 | 8.590 | 9.080 | 147,258 | +0.41(+4.73%) |
May 04, 2018 | 8.420 | 8.740 | 8.350 | 8.670 | 70,725 | +0.18(+2.12%) |
May 03, 2018 | 8.510 | 8.598 | 8.150 | 8.490 | 66,414 | -0.05(-0.59%) |
May 02, 2018 | 7.930 | 8.630 | 7.870 | 8.540 | 133,613 | +0.56(+7.02%) |
May 01, 2018 | 7.980 | 8.230 | 7.700 | 7.980 | 151,458 | -0.03(-0.37%) |
Apr 30, 2018 | 7.900 | 8.360 | 7.670 | 8.010 | 200,938 | +0.15(+1.91%) |
Apr 27, 2018 | 8.120 | 8.220 | 7.610 | 7.860 | 125,864 | -0.23(-2.84%) |
Apr 26, 2018 | 7.970 | 8.490 | 7.880 | 8.090 | 174,774 | +0.18(+2.28%) |
Apr 25, 2018 | 7.930 | 8.000 | 6.990 | 7.910 | 415,635 | -0.10(-1.25%) |
Apr 24, 2018 | 8.630 | 8.890 | 7.900 | 8.010 | 192,457 | -0.58(-6.75%) |
Apr 23, 2018 | 8.810 | 8.810 | 8.360 | 8.590 | 229,036 | -0.24(-2.72%) |
Apr 20, 2018 | 8.970 | 9.110 | 8.700 | 8.830 | 59,612 | -0.18(-2.00%) |
Apr 19, 2018 | 9.310 | 9.410 | 8.930 | 9.010 | 237,723 | -0.33(-3.53%) |
Apr 18, 2018 | 9.400 | 9.528 | 9.250 | 9.340 | 78,539 | -0.08(-0.85%) |
Apr 17, 2018 | 9.540 | 9.770 | 9.340 | 9.420 | 90,243 | -0.09(-0.95%) |
Apr 16, 2018 | 9.490 | 9.720 | 9.130 | 9.510 | 172,457 | +0.10(+1.06%) |
Apr 13, 2018 | 9.500 | 9.920 | 9.151 | 9.410 | 210,508 | -0.02(-0.21%) |
Apr 12, 2018 | 8.900 | 9.694 | 8.714 | 9.430 | 589,568 | +0.58(+6.55%) |
Apr 11, 2018 | 8.250 | 8.950 | 8.200 | 8.850 | 419,566 | +0.59(+7.14%) |
Apr 10, 2018 | 8.260 | 9.200 | 8.100 | 8.260 | 1,437,063 | +0.09(+1.10%) |
Apr 09, 2018 | 11.35 | 11.84 | 7.940 | 8.170 | 3,059,361 | -27.05(-76.80%) |
Apr 06, 2018 | 35.89 | 36.48 | 34.13 | 35.22 | 87,134 | -1.00(-2.76%) |
Apr 05, 2018 | 36.81 | 36.81 | 35.85 | 36.22 | 30,775 | -0.27(-0.74%) |
Apr 04, 2018 | 36.51 | 37.04 | 36.12 | 36.49 | 129,301 | -0.50(-1.35%) |
Apr 03, 2018 | 37.02 | 37.60 | 35.79 | 36.99 | 34,774 | +0.09(+0.24%) |
Apr 02, 2018 | 37.48 | 38.51 | 36.70 | 36.90 | 39,258 | -0.68(-1.81%) |
Mar 29, 2018 | 37.58 | 37.58 | 37.58 | 0 | -0.24(-0.63%) | |
Mar 28, 2018 | 35.71 | 38.82 | 33.12 | 37.82 | 107,859 | +1.95(+5.44%) |
Mar 27, 2018 | 35.41 | 36.50 | 34.64 | 35.87 | 26,287 | +0.48(+1.36%) |
Mar 26, 2018 | 35.55 | 35.55 | 33.45 | 35.39 | 60,449 | +0.39(+1.11%) |
Mar 23, 2018 | 34.35 | 35.39 | 33.99 | 35.00 | 93,560 | +0.74(+2.16%) |
Mar 22, 2018 | 31.56 | 35.49 | 30.03 | 34.26 | 111,417 | +2.36(+7.40%) |
Mar 21, 2018 | 29.79 | 32.14 | 29.45 | 31.90 | 74,080 | +2.10(+7.05%) |
Mar 20, 2018 | 30.70 | 30.85 | 29.62 | 29.80 | 145,200 | -0.96(-3.12%) |
Mar 19, 2018 | 31.37 | 31.59 | 30.65 | 30.76 | 73,670 | -0.78(-2.47%) |
Mar 16, 2018 | 31.46 | 33.01 | 30.21 | 31.54 | 935,341 | +0.01(+0.03%) |
Mar 15, 2018 | 31.34 | 32.42 | 31.11 | 31.53 | 213,355 | +0.11(+0.35%) |
Mar 14, 2018 | 33.39 | 34.00 | 31.11 | 31.42 | 147,519 | -1.98(-5.93%) |
Mar 13, 2018 | 33.27 | 33.99 | 32.12 | 33.40 | 97,779 | +0.40(+1.21%) |
Mar 12, 2018 | 32.88 | 35.12 | 32.23 | 33.00 | 143,148 | +0.00(+0.00%) |
Mar 09, 2018 | 32.22 | 34.07 | 31.72 | 33.00 | 139,660 | +1.00(+3.12%) |
Mar 08, 2018 | 33.00 | 33.00 | 31.37 | 32.00 | 50,192 | -0.60(-1.84%) |
Mar 07, 2018 | 32.83 | 33.72 | 31.58 | 32.60 | 60,387 | -0.40(-1.21%) |
Mar 06, 2018 | 33.23 | 33.23 | 31.25 | 33.00 | 107,790 | -0.14(-0.42%) |
Mar 05, 2018 | 33.56 | 34.02 | 32.50 | 33.14 | 109,246 | -0.21(-0.63%) |
Mar 02, 2018 | 32.43 | 35.21 | 31.20 | 33.35 | 106,309 | +0.92(+2.84%) |