Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.200 | 7.200 | 7.110 | 7.150 | 6,673 | +0.04(+0.56%) |
May 30, 2018 | 7.335 | 7.335 | 7.110 | 7.110 | 17,817 | -0.21(-2.87%) |
May 29, 2018 | 7.270 | 7.390 | 7.120 | 7.320 | 4,583 | +0.08(+1.10%) |
May 25, 2018 | 7.240 | 7.240 | 7.240 | 0 | +0.27(+3.87%) | |
May 24, 2018 | 7.070 | 7.090 | 6.950 | 6.970 | 13,794 | +0.02(+0.29%) |
May 23, 2018 | 7.030 | 7.399 | 6.950 | 6.950 | 25,294 | -0.08(-1.14%) |
May 22, 2018 | 7.130 | 7.261 | 7.010 | 7.030 | 18,423 | -0.05(-0.71%) |
May 21, 2018 | 6.850 | 7.645 | 6.850 | 7.080 | 51,277 | +0.14(+2.02%) |
May 18, 2018 | 7.390 | 7.472 | 6.920 | 6.940 | 72,121 | -0.55(-7.34%) |
May 17, 2018 | 7.670 | 7.857 | 7.253 | 7.490 | 43,779 | -0.12(-1.58%) |
May 16, 2018 | 7.700 | 7.990 | 7.600 | 7.610 | 43,834 | -0.18(-2.30%) |
May 15, 2018 | 7.850 | 7.850 | 7.720 | 7.789 | 12,442 | -0.03(-0.40%) |
May 14, 2018 | 8.010 | 8.130 | 7.810 | 7.820 | 9,170 | -0.24(-2.98%) |
May 11, 2018 | 8.100 | 8.200 | 8.000 | 8.060 | 5,471 | +0.02(+0.25%) |
May 10, 2018 | 8.000 | 8.310 | 7.985 | 8.040 | 17,153 | +0.09(+1.13%) |
May 09, 2018 | 7.950 | 8.020 | 7.950 | 7.950 | 4,354 | +0.03(+0.38%) |
May 08, 2018 | 7.957 | 7.957 | 7.900 | 7.920 | 2,791 | +0.04(+0.51%) |
May 07, 2018 | 8.110 | 8.304 | 7.870 | 7.880 | 9,831 | -0.25(-3.08%) |
May 04, 2018 | 8.130 | 8.500 | 8.060 | 8.130 | 11,064 | +0.07(+0.87%) |
May 03, 2018 | 7.920 | 8.200 | 7.800 | 8.060 | 17,988 | +0.14(+1.77%) |
May 02, 2018 | 8.160 | 8.242 | 7.920 | 7.920 | 14,555 | -0.33(-4.00%) |
May 01, 2018 | 8.178 | 8.250 | 8.100 | 8.250 | 10,468 | +0.02(+0.24%) |
Apr 30, 2018 | 8.191 | 8.230 | 8.051 | 8.230 | 6,875 | +0.16(+1.98%) |
Apr 27, 2018 | 8.170 | 8.170 | 8.050 | 8.070 | 2,805 | -0.18(-2.18%) |
Apr 26, 2018 | 8.036 | 8.350 | 8.033 | 8.250 | 730 | +0.15(+1.80%) |
Apr 25, 2018 | 8.420 | 8.420 | 8.050 | 8.104 | 18,323 | +0.15(+1.94%) |
Apr 24, 2018 | 7.910 | 8.035 | 7.900 | 7.950 | 8,988 | +0.04(+0.51%) |
Apr 23, 2018 | 8.030 | 8.140 | 7.789 | 7.910 | 32,274 | -0.10(-1.25%) |
Apr 20, 2018 | 8.500 | 8.500 | 8.010 | 8.010 | 31,574 | -0.47(-5.54%) |
Apr 19, 2018 | 8.900 | 8.940 | 8.480 | 8.480 | 17,868 | -0.35(-3.96%) |
Apr 18, 2018 | 8.945 | 8.970 | 8.830 | 8.830 | 5,383 | -0.10(-1.09%) |
Apr 17, 2018 | 8.941 | 8.985 | 8.927 | 8.927 | 2,785 | +0.03(+0.36%) |
Apr 16, 2018 | 8.980 | 8.980 | 8.818 | 8.895 | 7,942 | -0.03(-0.38%) |
Apr 13, 2018 | 9.000 | 9.013 | 8.797 | 8.928 | 10,942 | -0.12(-1.34%) |
Apr 12, 2018 | 9.070 | 9.120 | 9.020 | 9.050 | 4,473 | -0.06(-0.66%) |
Apr 11, 2018 | 9.130 | 9.130 | 9.000 | 9.110 | 4,595 | +0.09(+1.00%) |
Apr 10, 2018 | 9.150 | 9.278 | 9.020 | 9.020 | 6,438 | -0.06(-0.70%) |
Apr 09, 2018 | 9.090 | 9.310 | 8.983 | 9.083 | 12,606 | +0.10(+1.15%) |
Apr 06, 2018 | 9.190 | 9.200 | 8.980 | 8.980 | 24,694 | -0.25(-2.71%) |
Apr 05, 2018 | 9.450 | 9.450 | 9.100 | 9.230 | 35,864 | -0.10(-1.07%) |
Apr 04, 2018 | 9.750 | 9.750 | 9.150 | 9.330 | 19,094 | +0.12(+1.30%) |
Apr 03, 2018 | 9.700 | 9.950 | 9.000 | 9.210 | 64,944 | +0.20(+2.22%) |
Apr 02, 2018 | 9.161 | 9.180 | 9.000 | 9.010 | 8,798 | -0.12(-1.31%) |
Mar 29, 2018 | 9.130 | 9.130 | 9.130 | 0 | +0.05(+0.55%) | |
Mar 28, 2018 | 9.350 | 9.350 | 9.080 | 9.080 | 4,659 | -0.61(-6.29%) |
Mar 27, 2018 | 9.139 | 9.689 | 9.042 | 9.689 | 5,349 | +0.56(+6.12%) |
Mar 26, 2018 | 9.120 | 9.280 | 9.076 | 9.130 | 3,503 | -0.06(-0.65%) |
Mar 23, 2018 | 9.260 | 9.270 | 8.797 | 9.190 | 12,337 | -0.08(-0.86%) |
Mar 22, 2018 | 9.689 | 9.689 | 9.223 | 9.270 | 11,557 | -0.43(-4.43%) |
Mar 21, 2018 | 9.390 | 9.960 | 9.390 | 9.699 | 13,539 | +0.31(+3.35%) |
Mar 19, 2018 | 9.385 | 9.385 | 9.385 | 191 | +0.23(+2.46%) | |
Mar 16, 2018 | 9.320 | 9.320 | 9.122 | 9.160 | 5,544 | -0.24(-2.55%) |
Mar 15, 2018 | 9.550 | 9.671 | 9.400 | 9.400 | 9,831 | -0.02(-0.22%) |
Mar 14, 2018 | 9.640 | 9.640 | 9.421 | 9.421 | 1,834 | -0.14(-1.45%) |
Mar 13, 2018 | 9.740 | 9.761 | 9.242 | 9.560 | 4,559 | -0.09(-0.94%) |
Mar 12, 2018 | 9.433 | 9.800 | 9.395 | 9.651 | 9,856 | +0.38(+4.11%) |
Mar 09, 2018 | 9.015 | 9.280 | 9.010 | 9.270 | 11,727 | +0.02(+0.22%) |
Mar 08, 2018 | 9.030 | 9.260 | 9.010 | 9.250 | 20,255 | +0.23(+2.55%) |
Mar 07, 2018 | 9.260 | 9.300 | 8.991 | 9.020 | 12,344 | -0.24(-2.59%) |
Mar 06, 2018 | 9.310 | 9.310 | 8.990 | 9.260 | 14,799 | -0.05(-0.56%) |
Mar 05, 2018 | 9.100 | 9.499 | 9.040 | 9.312 | 22,745 | +0.21(+2.33%) |
Mar 02, 2018 | 8.790 | 9.100 | 8.790 | 9.100 | 8,170 | +0.34(+3.88%) |