Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.096 | 9.318 | 9.043 | 9.174 | 4,047,353 | -0.01(-0.09%) |
May 30, 2018 | 9.104 | 9.252 | 9.056 | 9.183 | 4,815,689 | +0.17(+1.83%) |
May 29, 2018 | 8.800 | 9.087 | 8.765 | 9.017 | 4,074,159 | +0.01(+0.10%) |
May 25, 2018 | 9.009 | 9.009 | 9.009 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.313 | 9.474 | 9.122 | 9.444 | 3,892,513 | -0.06(-0.64%) |
May 23, 2018 | 9.644 | 9.661 | 9.452 | 9.505 | 4,819,312 | -0.24(-2.41%) |
May 22, 2018 | 9.757 | 9.979 | 9.679 | 9.740 | 6,510,368 | +0.12(+1.27%) |
May 21, 2018 | 9.651 | 9.792 | 9.518 | 9.618 | 2,745,460 | +0.03(+0.27%) |
May 18, 2018 | 9.670 | 9.696 | 9.592 | 9.592 | 4,372,635 | -0.16(-1.61%) |
May 17, 2018 | 9.696 | 9.888 | 9.653 | 9.748 | 6,593,075 | +0.28(+2.94%) |
May 16, 2018 | 9.452 | 9.522 | 9.357 | 9.470 | 3,319,887 | +0.02(+0.18%) |
May 15, 2018 | 9.479 | 9.487 | 9.331 | 9.452 | 3,305,113 | -0.08(-0.82%) |
May 14, 2018 | 9.600 | 9.683 | 9.496 | 9.531 | 3,813,848 | +0.01(+0.09%) |
May 11, 2018 | 9.600 | 9.635 | 9.487 | 9.522 | 2,939,122 | -0.09(-0.91%) |
May 10, 2018 | 9.609 | 9.661 | 9.513 | 9.609 | 4,257,144 | +0.07(+0.73%) |
May 09, 2018 | 9.505 | 9.805 | 9.496 | 9.539 | 12,287,684 | +0.20(+2.14%) |
May 08, 2018 | 8.991 | 9.357 | 8.721 | 9.339 | 8,089,387 | +0.22(+2.39%) |
May 07, 2018 | 8.913 | 9.418 | 8.913 | 9.122 | 7,505,313 | +0.30(+3.46%) |
May 04, 2018 | 8.739 | 8.891 | 8.704 | 8.817 | 4,533,857 | +0.03(+0.30%) |
May 03, 2018 | 8.861 | 8.948 | 8.774 | 8.791 | 3,920,511 | -0.07(-0.79%) |
May 02, 2018 | 8.730 | 9.009 | 8.721 | 8.861 | 3,956,682 | +0.10(+1.19%) |
May 01, 2018 | 8.695 | 8.808 | 8.617 | 8.756 | 3,253,883 | +0.03(+0.30%) |
Apr 30, 2018 | 8.669 | 8.869 | 8.591 | 8.730 | 3,471,232 | +0.01(+0.10%) |
Apr 27, 2018 | 8.678 | 8.774 | 8.617 | 8.721 | 2,856,791 | -0.03(-0.30%) |
Apr 26, 2018 | 8.686 | 8.817 | 8.443 | 8.747 | 7,132,415 | +0.08(+0.90%) |
Apr 25, 2018 | 7.746 | 8.826 | 7.746 | 8.669 | 12,256,481 | +0.40(+4.84%) |
Apr 24, 2018 | 8.478 | 8.521 | 8.173 | 8.269 | 4,304,912 | -0.09(-1.04%) |
Apr 23, 2018 | 8.208 | 8.408 | 8.173 | 8.356 | 3,738,761 | -0.03(-0.31%) |
Apr 20, 2018 | 8.704 | 8.704 | 8.321 | 8.382 | 6,897,841 | -0.35(-3.99%) |
Apr 19, 2018 | 9.026 | 9.174 | 8.713 | 8.730 | 9,621,808 | -0.20(-2.24%) |
Apr 18, 2018 | 8.626 | 8.978 | 8.599 | 8.930 | 5,747,835 | +0.43(+5.02%) |
Apr 17, 2018 | 8.678 | 8.686 | 8.443 | 8.504 | 4,546,638 | -0.12(-1.41%) |
Apr 16, 2018 | 8.791 | 8.882 | 8.560 | 8.626 | 2,994,731 | -0.17(-1.88%) |
Apr 13, 2018 | 8.660 | 8.995 | 8.652 | 8.791 | 7,473,902 | +0.18(+2.12%) |
Apr 12, 2018 | 8.617 | 8.643 | 8.443 | 8.608 | 4,261,308 | -0.06(-0.70%) |
Apr 11, 2018 | 8.617 | 8.869 | 8.599 | 8.669 | 8,837,449 | +0.10(+1.12%) |
Apr 10, 2018 | 8.286 | 8.643 | 8.256 | 8.573 | 5,250,793 | +0.45(+5.57%) |
Apr 09, 2018 | 8.251 | 8.277 | 7.990 | 8.121 | 4,238,459 | -0.03(-0.32%) |
Apr 06, 2018 | 8.251 | 8.486 | 8.042 | 8.147 | 5,368,469 | -0.11(-1.37%) |
Apr 05, 2018 | 7.955 | 8.486 | 7.912 | 8.260 | 11,701,474 | +0.34(+4.29%) |
Apr 04, 2018 | 7.503 | 7.960 | 7.390 | 7.921 | 7,195,024 | +0.23(+2.94%) |
Apr 03, 2018 | 7.320 | 7.712 | 7.268 | 7.694 | 7,050,313 | +0.40(+5.49%) |
Apr 02, 2018 | 7.346 | 7.398 | 7.111 | 7.294 | 4,780,670 | -0.14(-1.87%) |
Mar 29, 2018 | 7.433 | 7.433 | 7.433 | 0 | +0.31(+4.40%) | |
Mar 28, 2018 | 7.311 | 7.355 | 7.085 | 7.120 | 4,760,401 | -0.01(-0.12%) |
Mar 27, 2018 | 7.258 | 7.268 | 7.068 | 7.128 | 4,271,764 | -0.10(-1.33%) |
Mar 26, 2018 | 7.137 | 7.224 | 6.963 | 7.224 | 4,126,444 | +0.14(+1.97%) |
Mar 23, 2018 | 7.390 | 7.433 | 7.033 | 7.085 | 7,079,832 | -0.24(-3.21%) |
Mar 22, 2018 | 7.607 | 7.607 | 7.294 | 7.320 | 7,100,958 | -0.45(-5.82%) |
Mar 21, 2018 | 7.433 | 7.829 | 7.405 | 7.773 | 5,318,973 | +0.44(+6.06%) |
Mar 20, 2018 | 7.320 | 7.390 | 7.250 | 7.329 | 2,933,592 | +0.09(+1.20%) |
Mar 19, 2018 | 7.337 | 7.390 | 7.216 | 7.242 | 2,956,851 | -0.10(-1.42%) |
Mar 16, 2018 | 7.094 | 7.485 | 7.076 | 7.346 | 6,361,194 | +0.30(+4.33%) |
Mar 15, 2018 | 7.076 | 7.085 | 6.981 | 7.041 | 2,890,646 | +0.03(+0.37%) |
Mar 14, 2018 | 7.052 | 7.076 | 6.963 | 7.015 | 2,100,580 | +0.03(+0.37%) |
Mar 13, 2018 | 7.050 | 7.128 | 6.937 | 6.989 | 3,103,163 | -0.08(-1.10%) |
Mar 12, 2018 | 7.041 | 7.110 | 6.989 | 7.067 | 1,988,261 | +0.00(+0.00%) |
Mar 09, 2018 | 6.998 | 7.090 | 6.911 | 7.067 | 3,695,384 | +0.17(+2.51%) |
Mar 08, 2018 | 6.834 | 6.929 | 6.738 | 6.894 | 3,287,079 | +0.06(+0.89%) |
Mar 07, 2018 | 7.015 | 6.756 | 6.834 | 5,129,031 | -0.23(-3.30%) | |
Mar 06, 2018 | 6.911 | 7.095 | 6.851 | 7.067 | 8,083,780 | +0.24(+3.55%) |
Mar 05, 2018 | 6.410 | 6.834 | 6.375 | 6.825 | 6,327,834 | +0.30(+4.64%) |
Mar 02, 2018 | 6.263 | 6.557 | 6.211 | 6.522 | 6,269,782 | +0.19(+3.01%) |