Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.144 | 9.169 | 9.072 | 9.144 | 2,686,641 | +0.00(+0.00%) |
May 30, 2018 | 9.105 | 9.169 | 9.095 | 9.144 | 2,096,685 | +0.06(+0.66%) |
May 29, 2018 | 9.005 | 9.114 | 8.995 | 9.085 | 1,830,183 | +0.05(+0.55%) |
May 25, 2018 | 9.035 | 9.035 | 9.035 | 0 | +0.01(+0.17%) | |
May 24, 2018 | 9.045 | 9.085 | 9.000 | 9.020 | 1,503,888 | -0.06(-0.66%) |
May 23, 2018 | 9.060 | 9.097 | 9.010 | 9.080 | 1,338,257 | +0.03(+0.33%) |
May 22, 2018 | 9.040 | 9.083 | 9.033 | 9.050 | 1,670,439 | +0.02(+0.22%) |
May 21, 2018 | 8.990 | 9.045 | 8.956 | 9.030 | 2,631,670 | +0.05(+0.61%) |
May 18, 2018 | 8.921 | 8.975 | 8.906 | 8.975 | 1,573,688 | +0.03(+0.39%) |
May 17, 2018 | 8.965 | 8.975 | 8.936 | 8.941 | 2,286,941 | -0.03(-0.33%) |
May 16, 2018 | 8.990 | 9.010 | 8.960 | 8.970 | 2,275,248 | -0.04(-0.44%) |
May 15, 2018 | 8.941 | 9.040 | 8.941 | 9.010 | 1,897,038 | +0.03(+0.33%) |
May 14, 2018 | 8.941 | 9.000 | 8.906 | 8.980 | 2,692,594 | +0.05(+0.61%) |
May 11, 2018 | 8.941 | 8.980 | 8.896 | 8.926 | 1,539,168 | +0.00(+0.00%) |
May 10, 2018 | 8.846 | 8.931 | 8.841 | 8.926 | 1,997,912 | +0.12(+1.35%) |
May 09, 2018 | 8.787 | 8.851 | 8.738 | 8.806 | 2,017,755 | +0.02(+0.23%) |
May 08, 2018 | 9.005 | 9.040 | 8.782 | 8.787 | 3,061,625 | -0.23(-2.59%) |
May 07, 2018 | 8.946 | 9.030 | 8.911 | 9.020 | 2,234,859 | +0.06(+0.72%) |
May 04, 2018 | 8.792 | 8.990 | 8.792 | 8.956 | 2,413,569 | +0.15(+1.75%) |
May 03, 2018 | 8.677 | 8.821 | 8.603 | 8.802 | 1,725,418 | +0.18(+2.07%) |
May 02, 2018 | 8.707 | 8.722 | 8.618 | 8.623 | 2,035,010 | -0.08(-0.97%) |
May 01, 2018 | 8.697 | 8.712 | 8.620 | 8.707 | 1,599,116 | +0.02(+0.23%) |
Apr 30, 2018 | 8.752 | 8.782 | 8.682 | 8.687 | 1,975,288 | -0.03(-0.40%) |
Apr 27, 2018 | 8.692 | 8.752 | 8.682 | 8.722 | 1,397,677 | +0.03(+0.34%) |
Apr 26, 2018 | 8.618 | 8.707 | 8.608 | 8.692 | 1,617,000 | +0.09(+1.10%) |
Apr 25, 2018 | 8.563 | 8.623 | 8.543 | 8.598 | 1,113,099 | -0.00(-0.06%) |
Apr 24, 2018 | 8.603 | 8.662 | 8.568 | 8.603 | 1,147,053 | +0.02(+0.23%) |
Apr 23, 2018 | 8.578 | 8.608 | 8.548 | 8.583 | 1,134,881 | +0.02(+0.23%) |
Apr 20, 2018 | 8.578 | 8.628 | 8.553 | 8.563 | 1,082,430 | +0.01(+0.12%) |
Apr 19, 2018 | 8.573 | 8.618 | 8.523 | 8.553 | 1,305,424 | -0.01(-0.17%) |
Apr 18, 2018 | 8.598 | 8.687 | 8.563 | 8.568 | 1,969,406 | -0.03(-0.40%) |
Apr 17, 2018 | 8.538 | 8.608 | 8.518 | 8.603 | 1,399,922 | +0.08(+0.93%) |
Apr 16, 2018 | 8.499 | 8.538 | 8.449 | 8.523 | 1,890,138 | +0.07(+0.88%) |
Apr 13, 2018 | 8.543 | 8.568 | 8.434 | 8.449 | 2,197,503 | -0.08(-0.93%) |
Apr 12, 2018 | 8.623 | 8.633 | 8.518 | 8.528 | 1,686,938 | -0.08(-0.92%) |
Apr 11, 2018 | 8.638 | 8.653 | 8.583 | 8.608 | 1,132,632 | +0.00(+0.00%) |
Apr 10, 2018 | 8.653 | 8.657 | 8.568 | 8.608 | 1,487,270 | +0.00(+0.00%) |
Apr 09, 2018 | 8.687 | 8.727 | 8.608 | 8.608 | 1,675,075 | -0.05(-0.63%) |
Apr 06, 2018 | 8.662 | 8.732 | 8.628 | 8.662 | 1,514,788 | -0.01(-0.11%) |
Apr 05, 2018 | 8.648 | 8.727 | 8.618 | 8.672 | 2,108,250 | +0.02(+0.29%) |
Apr 04, 2018 | 8.608 | 8.707 | 8.603 | 8.648 | 1,994,280 | -0.03(-0.40%) |
Apr 03, 2018 | 8.593 | 8.692 | 8.571 | 8.682 | 1,797,115 | +0.12(+1.45%) |
Apr 02, 2018 | 8.628 | 8.702 | 8.511 | 8.558 | 2,391,894 | -0.09(-1.03%) |
Mar 29, 2018 | 8.648 | 8.648 | 8.648 | 0 | +0.04(+0.52%) | |
Mar 28, 2018 | 8.494 | 8.613 | 8.459 | 8.603 | 2,926,695 | +0.08(+0.93%) |
Mar 27, 2018 | 8.494 | 8.569 | 8.470 | 8.523 | 3,391,494 | +0.04(+0.51%) |
Mar 26, 2018 | 8.499 | 8.523 | 8.427 | 8.480 | 2,154,521 | +0.06(+0.75%) |
Mar 23, 2018 | 8.494 | 8.543 | 8.410 | 8.417 | 3,065,249 | -0.06(-0.68%) |
Mar 22, 2018 | 8.567 | 8.591 | 8.475 | 8.475 | 3,148,482 | -0.10(-1.13%) |
Mar 21, 2018 | 8.533 | 8.581 | 8.509 | 8.572 | 2,676,328 | +0.04(+0.51%) |
Mar 20, 2018 | 8.533 | 8.572 | 8.504 | 8.528 | 2,207,073 | +0.00(+0.00%) |
Mar 19, 2018 | 8.576 | 8.586 | 8.451 | 8.528 | 1,688,368 | -0.06(-0.67%) |
Mar 16, 2018 | 8.548 | 8.603 | 8.485 | 8.586 | 3,226,936 | +0.02(+0.28%) |
Mar 15, 2018 | 8.654 | 8.654 | 8.475 | 8.562 | 2,684,015 | -0.08(-0.89%) |
Mar 14, 2018 | 8.625 | 8.673 | 8.605 | 8.639 | 2,490,437 | +0.02(+0.28%) |
Mar 13, 2018 | 8.581 | 8.625 | 8.567 | 8.615 | 1,747,180 | +0.05(+0.56%) |
Mar 12, 2018 | 8.446 | 8.613 | 8.446 | 8.567 | 2,729,776 | +0.12(+1.37%) |
Mar 09, 2018 | 8.417 | 8.451 | 8.335 | 8.451 | 2,525,395 | +0.04(+0.52%) |
Mar 08, 2018 | 8.369 | 8.412 | 8.340 | 8.408 | 3,857,668 | +0.07(+0.81%) |
Mar 07, 2018 | 8.340 | 1,556,130 | +0.01(+0.17%) | |||
Mar 06, 2018 | 8.287 | 8.364 | 8.234 | 8.325 | 2,181,802 | +0.04(+0.52%) |
Mar 05, 2018 | 8.176 | 8.350 | 8.176 | 8.282 | 2,066,885 | +0.08(+1.00%) |
Mar 02, 2018 | 8.079 | 8.200 | 8.050 | 8.200 | 2,043,083 | +0.07(+0.89%) |