Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.100 | 9.245 | 8.850 | 9.100 | 114,883 | +0.10(+1.11%) |
May 30, 2018 | 9.400 | 9.450 | 8.800 | 9.000 | 186,556 | -0.30(-3.23%) |
May 29, 2018 | 9.050 | 9.400 | 9.050 | 9.300 | 265,356 | +0.25(+2.76%) |
May 25, 2018 | 9.050 | 9.050 | 9.050 | 0 | -0.10(-1.09%) | |
May 24, 2018 | 8.800 | 9.200 | 8.800 | 9.150 | 136,525 | +0.40(+4.57%) |
May 23, 2018 | 8.300 | 8.800 | 8.300 | 8.750 | 145,678 | +0.25(+2.94%) |
May 22, 2018 | 8.750 | 8.850 | 8.300 | 8.500 | 145,395 | -0.25(-2.86%) |
May 21, 2018 | 8.650 | 8.850 | 8.600 | 8.750 | 120,860 | +0.10(+1.16%) |
May 18, 2018 | 8.700 | 8.750 | 8.510 | 8.650 | 123,140 | -0.05(-0.57%) |
May 17, 2018 | 8.700 | 8.800 | 8.550 | 8.700 | 86,638 | +0.00(+0.00%) |
May 16, 2018 | 8.750 | 8.900 | 8.550 | 8.700 | 135,399 | +0.00(+0.00%) |
May 15, 2018 | 8.800 | 8.975 | 8.650 | 8.700 | 146,242 | -0.15(-1.69%) |
May 14, 2018 | 8.950 | 9.000 | 8.350 | 8.850 | 325,079 | +0.00(+0.00%) |
May 11, 2018 | 8.850 | 9.000 | 8.750 | 8.850 | 162,348 | +0.00(+0.00%) |
May 10, 2018 | 8.750 | 8.950 | 8.050 | 8.850 | 449,976 | +0.15(+1.72%) |
May 09, 2018 | 8.150 | 8.700 | 8.150 | 8.700 | 219,663 | +0.60(+7.41%) |
May 08, 2018 | 8.050 | 8.272 | 8.000 | 8.100 | 117,881 | -0.05(-0.61%) |
May 07, 2018 | 8.500 | 8.600 | 8.000 | 8.150 | 176,610 | -0.25(-2.98%) |
May 04, 2018 | 8.450 | 8.500 | 8.200 | 8.400 | 201,435 | -0.15(-1.75%) |
May 03, 2018 | 8.550 | 8.950 | 8.400 | 8.550 | 143,141 | +0.15(+1.79%) |
May 02, 2018 | 9.550 | 9.950 | 8.250 | 8.400 | 553,641 | -1.05(-11.11%) |
May 01, 2018 | 9.000 | 9.750 | 8.944 | 9.450 | 518,142 | +0.45(+5.00%) |
Apr 30, 2018 | 8.800 | 9.049 | 8.700 | 9.000 | 225,899 | +0.30(+3.45%) |
Apr 27, 2018 | 8.650 | 8.900 | 8.532 | 8.700 | 155,009 | +0.10(+1.16%) |
Apr 26, 2018 | 8.600 | 8.625 | 8.448 | 8.600 | 83,011 | +0.10(+1.18%) |
Apr 25, 2018 | 8.550 | 8.700 | 8.410 | 8.500 | 78,287 | +0.05(+0.59%) |
Apr 24, 2018 | 8.700 | 8.700 | 8.110 | 8.450 | 161,889 | -0.25(-2.87%) |
Apr 23, 2018 | 8.850 | 8.850 | 8.566 | 8.700 | 76,163 | -0.05(-0.57%) |
Apr 20, 2018 | 8.800 | 8.900 | 8.495 | 8.750 | 93,378 | -0.05(-0.57%) |
Apr 19, 2018 | 8.950 | 9.000 | 8.650 | 8.800 | 115,162 | -0.15(-1.68%) |
Apr 18, 2018 | 9.050 | 9.100 | 8.750 | 8.950 | 123,745 | -0.05(-0.56%) |
Apr 17, 2018 | 9.000 | 9.000 | 8.650 | 9.000 | 161,949 | +0.20(+2.27%) |
Apr 16, 2018 | 9.000 | 9.000 | 8.625 | 8.800 | 218,544 | +0.05(+0.57%) |
Apr 13, 2018 | 8.950 | 9.000 | 8.550 | 8.750 | 145,830 | -0.15(-1.69%) |
Apr 12, 2018 | 9.050 | 9.150 | 8.650 | 8.900 | 165,053 | +0.05(+0.56%) |
Apr 11, 2018 | 8.400 | 9.000 | 8.100 | 8.850 | 481,532 | +0.45(+5.36%) |
Apr 10, 2018 | 7.450 | 8.750 | 7.400 | 8.400 | 1,090,634 | +1.00(+13.51%) |
Apr 09, 2018 | 7.600 | 7.600 | 7.400 | 7.400 | 63,663 | -0.20(-2.63%) |
Apr 06, 2018 | 7.400 | 7.700 | 7.360 | 7.600 | 105,979 | +0.10(+1.33%) |
Apr 05, 2018 | 7.550 | 7.600 | 7.440 | 7.500 | 45,799 | -0.05(-0.66%) |
Apr 04, 2018 | 7.550 | 7.600 | 7.360 | 7.550 | 97,821 | -0.10(-1.31%) |
Apr 03, 2018 | 7.200 | 7.750 | 7.100 | 7.650 | 113,086 | +0.50(+6.99%) |
Apr 02, 2018 | 7.400 | 7.500 | 7.050 | 7.150 | 71,688 | -0.25(-3.38%) |
Mar 29, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.30(+4.23%) | |
Mar 28, 2018 | 7.250 | 7.500 | 6.950 | 7.100 | 87,493 | -0.20(-2.74%) |
Mar 27, 2018 | 7.500 | 7.700 | 7.240 | 7.300 | 85,024 | -0.10(-1.35%) |
Mar 26, 2018 | 7.400 | 7.550 | 7.300 | 7.400 | 116,936 | +0.15(+2.07%) |
Mar 23, 2018 | 7.550 | 7.850 | 7.200 | 7.250 | 93,232 | -0.25(-3.33%) |
Mar 22, 2018 | 7.750 | 7.750 | 7.355 | 7.500 | 115,311 | -0.20(-2.60%) |
Mar 21, 2018 | 7.700 | 7.850 | 7.450 | 7.700 | 106,687 | +0.10(+1.32%) |
Mar 20, 2018 | 7.150 | 7.700 | 7.050 | 7.600 | 246,981 | +0.70(+10.14%) |
Mar 19, 2018 | 7.150 | 7.150 | 6.900 | 6.900 | 69,660 | -0.10(-1.43%) |
Mar 16, 2018 | 7.050 | 7.056 | 6.900 | 7.000 | 33,081 | +0.00(+0.00%) |
Mar 15, 2018 | 6.950 | 7.100 | 6.950 | 7.000 | 57,415 | +0.15(+2.19%) |
Mar 14, 2018 | 6.750 | 6.900 | 6.650 | 6.850 | 109,079 | +0.20(+3.01%) |
Mar 13, 2018 | 6.550 | 6.756 | 6.550 | 6.650 | 42,425 | +0.15(+2.31%) |
Mar 12, 2018 | 6.450 | 6.600 | 6.350 | 6.500 | 135,402 | +0.05(+0.78%) |
Mar 09, 2018 | 6.300 | 6.600 | 6.300 | 6.450 | 148,356 | +0.15(+2.38%) |
Mar 08, 2018 | 6.500 | 6.600 | 6.300 | 6.300 | 87,171 | -0.15(-2.33%) |
Mar 07, 2018 | 6.950 | 7.150 | 6.450 | 6.450 | 100,742 | -0.50(-7.19%) |
Mar 06, 2018 | 6.850 | 7.150 | 6.850 | 6.950 | 114,195 | +0.10(+1.46%) |
Mar 05, 2018 | 6.850 | 6.875 | 6.600 | 6.850 | 36,820 | -0.05(-0.72%) |
Mar 02, 2018 | 6.700 | 6.900 | 6.510 | 6.900 | 56,201 | +0.10(+1.47%) |