Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.160 | 9.384 | 9.108 | 9.239 | 4,018,759 | -0.01(-0.09%) |
May 30, 2018 | 9.169 | 9.318 | 9.121 | 9.248 | 4,781,667 | +0.17(+1.83%) |
May 29, 2018 | 8.862 | 9.152 | 8.827 | 9.081 | 4,045,376 | +0.01(+0.10%) |
May 25, 2018 | 9.073 | 9.073 | 9.073 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.379 | 9.542 | 9.187 | 9.511 | 3,865,013 | -0.06(-0.64%) |
May 23, 2018 | 9.713 | 9.730 | 9.520 | 9.572 | 4,785,264 | -0.24(-2.41%) |
May 22, 2018 | 9.826 | 10.05 | 9.748 | 9.809 | 6,464,373 | +0.12(+1.27%) |
May 21, 2018 | 9.719 | 9.862 | 9.585 | 9.686 | 2,726,064 | +0.03(+0.27%) |
May 18, 2018 | 9.739 | 9.765 | 9.660 | 9.660 | 4,341,742 | -0.16(-1.61%) |
May 17, 2018 | 9.765 | 9.958 | 9.721 | 9.818 | 6,546,496 | +0.28(+2.94%) |
May 16, 2018 | 9.520 | 9.590 | 9.423 | 9.537 | 3,296,432 | +0.02(+0.18%) |
May 15, 2018 | 9.546 | 9.555 | 9.397 | 9.520 | 3,281,763 | -0.08(-0.82%) |
May 14, 2018 | 9.669 | 9.752 | 9.564 | 9.599 | 3,786,904 | +0.01(+0.09%) |
May 11, 2018 | 9.669 | 9.704 | 9.555 | 9.590 | 2,918,357 | -0.09(-0.91%) |
May 10, 2018 | 9.677 | 9.730 | 9.581 | 9.677 | 4,227,068 | +0.07(+0.73%) |
May 09, 2018 | 9.572 | 9.875 | 9.564 | 9.607 | 12,200,873 | +0.20(+2.14%) |
May 08, 2018 | 9.055 | 9.423 | 8.783 | 9.406 | 8,032,236 | +0.22(+2.39%) |
May 07, 2018 | 8.976 | 9.485 | 8.976 | 9.187 | 7,452,288 | +0.31(+3.46%) |
May 04, 2018 | 8.801 | 8.954 | 8.766 | 8.880 | 4,501,825 | +0.03(+0.30%) |
May 03, 2018 | 8.924 | 9.011 | 8.836 | 8.853 | 3,892,813 | -0.07(-0.79%) |
May 02, 2018 | 8.792 | 9.073 | 8.783 | 8.924 | 3,928,728 | +0.11(+1.19%) |
May 01, 2018 | 8.757 | 8.871 | 8.678 | 8.818 | 3,230,895 | +0.03(+0.30%) |
Apr 30, 2018 | 8.731 | 8.932 | 8.652 | 8.792 | 3,446,708 | +0.01(+0.10%) |
Apr 27, 2018 | 8.740 | 8.836 | 8.678 | 8.783 | 2,836,608 | -0.03(-0.30%) |
Apr 26, 2018 | 8.748 | 8.880 | 8.503 | 8.810 | 7,082,026 | +0.08(+0.90%) |
Apr 25, 2018 | 7.802 | 8.889 | 7.802 | 8.731 | 12,169,890 | +0.40(+4.84%) |
Apr 24, 2018 | 8.538 | 8.582 | 8.231 | 8.328 | 4,274,498 | -0.09(-1.04%) |
Apr 23, 2018 | 8.266 | 8.468 | 8.231 | 8.415 | 3,712,347 | -0.03(-0.31%) |
Apr 20, 2018 | 8.766 | 8.766 | 8.380 | 8.441 | 6,849,109 | -0.35(-3.99%) |
Apr 19, 2018 | 9.090 | 9.239 | 8.775 | 8.792 | 9,553,831 | -0.20(-2.24%) |
Apr 18, 2018 | 8.687 | 9.042 | 8.661 | 8.994 | 5,707,227 | +0.43(+5.02%) |
Apr 17, 2018 | 8.740 | 8.748 | 8.503 | 8.564 | 4,514,517 | -0.12(-1.41%) |
Apr 16, 2018 | 8.853 | 8.946 | 8.621 | 8.687 | 2,973,574 | -0.17(-1.88%) |
Apr 13, 2018 | 8.722 | 9.059 | 8.713 | 8.853 | 7,421,099 | +0.18(+2.12%) |
Apr 12, 2018 | 8.678 | 8.704 | 8.503 | 8.669 | 4,231,202 | -0.06(-0.70%) |
Apr 11, 2018 | 8.678 | 8.932 | 8.661 | 8.731 | 8,775,014 | +0.10(+1.12%) |
Apr 10, 2018 | 8.345 | 8.704 | 8.315 | 8.634 | 5,213,697 | +0.46(+5.57%) |
Apr 09, 2018 | 8.310 | 8.336 | 8.047 | 8.179 | 4,208,515 | -0.03(-0.32%) |
Apr 06, 2018 | 8.310 | 8.547 | 8.100 | 8.205 | 5,330,541 | -0.11(-1.37%) |
Apr 05, 2018 | 8.012 | 8.547 | 7.968 | 8.319 | 11,618,804 | +0.34(+4.29%) |
Apr 04, 2018 | 7.556 | 8.016 | 7.442 | 7.977 | 7,144,192 | +0.23(+2.94%) |
Apr 03, 2018 | 7.372 | 7.767 | 7.319 | 7.749 | 7,000,503 | +0.40(+5.49%) |
Apr 02, 2018 | 7.398 | 7.451 | 7.162 | 7.346 | 4,746,895 | -0.14(-1.87%) |
Mar 29, 2018 | 7.486 | 7.486 | 7.486 | 0 | +0.32(+4.40%) | |
Mar 28, 2018 | 7.363 | 7.407 | 7.135 | 7.170 | 4,726,769 | -0.01(-0.12%) |
Mar 27, 2018 | 7.310 | 7.319 | 7.118 | 7.179 | 4,241,584 | -0.10(-1.33%) |
Mar 26, 2018 | 7.188 | 7.276 | 7.013 | 7.276 | 4,097,291 | +0.14(+1.97%) |
Mar 23, 2018 | 7.442 | 7.486 | 7.083 | 7.135 | 7,029,814 | -0.24(-3.21%) |
Mar 22, 2018 | 7.661 | 7.661 | 7.346 | 7.372 | 7,050,791 | -0.46(-5.82%) |
Mar 21, 2018 | 7.486 | 7.885 | 7.457 | 7.828 | 5,281,395 | +0.45(+6.06%) |
Mar 20, 2018 | 7.372 | 7.442 | 7.302 | 7.381 | 2,912,866 | +0.09(+1.20%) |
Mar 19, 2018 | 7.390 | 7.442 | 7.267 | 7.293 | 2,935,961 | -0.11(-1.42%) |
Mar 16, 2018 | 7.144 | 7.539 | 7.127 | 7.398 | 6,316,253 | +0.31(+4.33%) |
Mar 15, 2018 | 7.127 | 7.135 | 7.030 | 7.092 | 2,870,224 | +0.03(+0.37%) |
Mar 14, 2018 | 7.103 | 7.127 | 7.013 | 7.065 | 2,085,740 | +0.03(+0.37%) |
Mar 13, 2018 | 7.100 | 7.178 | 6.987 | 7.039 | 3,081,239 | -0.08(-1.10%) |
Mar 12, 2018 | 7.091 | 7.161 | 7.039 | 7.117 | 1,974,214 | +0.00(+0.00%) |
Mar 09, 2018 | 7.048 | 7.140 | 6.961 | 7.117 | 3,669,276 | +0.17(+2.51%) |
Mar 08, 2018 | 6.882 | 6.978 | 6.786 | 6.943 | 3,263,855 | +0.06(+0.89%) |
Mar 07, 2018 | 7.065 | 6.804 | 6.882 | 5,092,795 | -0.24(-3.30%) | |
Mar 06, 2018 | 6.961 | 7.146 | 6.900 | 7.117 | 8,026,668 | +0.24(+3.55%) |
Mar 05, 2018 | 6.455 | 6.882 | 6.420 | 6.873 | 6,283,128 | +0.30(+4.64%) |
Mar 02, 2018 | 6.307 | 6.603 | 6.255 | 6.569 | 6,225,486 | +0.19(+3.01%) |