Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.050 | 9.312 | 9.040 | 9.247 | 844,782 | +0.18(+1.97%) |
May 30, 2018 | 9.059 | 9.200 | 9.021 | 9.068 | 1,874,786 | +0.07(+0.73%) |
May 29, 2018 | 9.012 | 9.111 | 8.965 | 9.003 | 1,001,768 | -0.10(-1.13%) |
May 25, 2018 | 9.106 | 9.106 | 9.106 | 0 | -0.03(-0.31%) | |
May 24, 2018 | 9.219 | 9.266 | 9.106 | 9.134 | 1,540,222 | -0.14(-1.52%) |
May 23, 2018 | 9.247 | 9.312 | 9.153 | 9.275 | 1,156,751 | -0.01(-0.10%) |
May 22, 2018 | 9.294 | 9.453 | 9.267 | 9.284 | 2,129,777 | -0.03(-0.30%) |
May 21, 2018 | 9.397 | 9.435 | 9.228 | 9.312 | 2,205,938 | -0.08(-0.90%) |
May 18, 2018 | 9.528 | 9.622 | 9.304 | 9.397 | 3,275,311 | -0.26(-2.72%) |
May 17, 2018 | 9.566 | 9.688 | 9.416 | 9.660 | 4,127,923 | +0.20(+2.08%) |
May 16, 2018 | 9.331 | 9.491 | 9.237 | 9.463 | 3,303,691 | +0.13(+1.41%) |
May 15, 2018 | 9.303 | 9.383 | 9.172 | 9.331 | 2,407,664 | -0.04(-0.40%) |
May 14, 2018 | 9.097 | 9.439 | 9.087 | 9.369 | 1,792,661 | +0.28(+3.10%) |
May 11, 2018 | 8.777 | 9.111 | 8.759 | 9.087 | 1,972,319 | +0.33(+3.75%) |
May 10, 2018 | 8.749 | 8.890 | 8.618 | 8.759 | 1,538,597 | +0.02(+0.21%) |
May 09, 2018 | 8.543 | 8.918 | 8.543 | 8.740 | 1,940,274 | +0.26(+3.10%) |
May 08, 2018 | 8.515 | 8.515 | 8.346 | 8.477 | 1,725,995 | +0.04(+0.44%) |
May 07, 2018 | 8.608 | 8.749 | 8.393 | 8.439 | 1,857,639 | +0.02(+0.22%) |
May 04, 2018 | 8.312 | 8.511 | 8.258 | 8.421 | 2,293,979 | +0.11(+1.30%) |
May 03, 2018 | 8.421 | 8.547 | 8.312 | 8.312 | 1,483,105 | -0.14(-1.71%) |
May 02, 2018 | 9.469 | 9.532 | 8.403 | 8.457 | 6,835,053 | -1.03(-10.86%) |
May 01, 2018 | 9.559 | 9.640 | 9.469 | 9.487 | 1,200,023 | -0.07(-0.76%) |
Apr 30, 2018 | 9.577 | 9.658 | 9.477 | 9.559 | 1,038,135 | -0.02(-0.19%) |
Apr 27, 2018 | 9.559 | 9.595 | 9.297 | 9.577 | 961,230 | +0.02(+0.19%) |
Apr 26, 2018 | 9.568 | 9.631 | 9.396 | 9.559 | 916,951 | +0.04(+0.38%) |
Apr 25, 2018 | 9.189 | 9.541 | 9.062 | 9.523 | 1,027,784 | +0.25(+2.73%) |
Apr 24, 2018 | 9.559 | 9.613 | 9.166 | 9.270 | 1,595,385 | -0.27(-2.84%) |
Apr 23, 2018 | 9.442 | 9.622 | 9.378 | 9.541 | 1,331,182 | +0.10(+1.05%) |
Apr 20, 2018 | 9.487 | 9.558 | 9.369 | 9.442 | 898,506 | -0.06(-0.67%) |
Apr 19, 2018 | 9.577 | 9.695 | 9.369 | 9.505 | 1,405,859 | -0.10(-1.03%) |
Apr 18, 2018 | 9.740 | 9.893 | 9.582 | 9.604 | 1,227,411 | -0.05(-0.47%) |
Apr 17, 2018 | 9.568 | 9.740 | 9.496 | 9.649 | 2,462,669 | +0.14(+1.42%) |
Apr 16, 2018 | 9.207 | 9.559 | 9.180 | 9.514 | 2,071,452 | +0.28(+3.03%) |
Apr 13, 2018 | 9.134 | 9.243 | 9.062 | 9.234 | 1,550,510 | +0.11(+1.19%) |
Apr 12, 2018 | 9.171 | 9.252 | 8.963 | 9.125 | 1,757,448 | -0.05(-0.49%) |
Apr 11, 2018 | 9.035 | 9.306 | 9.035 | 9.171 | 1,406,438 | +0.09(+1.00%) |
Apr 10, 2018 | 8.900 | 9.107 | 8.836 | 9.080 | 1,276,182 | +0.31(+3.50%) |
Apr 09, 2018 | 8.972 | 8.972 | 8.658 | 8.773 | 2,038,265 | -0.09(-1.02%) |
Apr 06, 2018 | 8.945 | 9.017 | 8.755 | 8.863 | 1,097,149 | -0.16(-1.80%) |
Apr 05, 2018 | 8.782 | 9.099 | 8.710 | 9.026 | 1,417,058 | +0.25(+2.88%) |
Apr 04, 2018 | 8.511 | 8.800 | 8.430 | 8.773 | 1,013,244 | +0.11(+1.25%) |
Apr 03, 2018 | 8.692 | 8.728 | 8.393 | 8.665 | 2,099,034 | +0.02(+0.21%) |
Apr 02, 2018 | 8.710 | 8.827 | 8.538 | 8.647 | 1,618,536 | -0.06(-0.73%) |
Mar 29, 2018 | 8.710 | 8.710 | 8.710 | 0 | +0.25(+2.99%) | |
Mar 28, 2018 | 8.385 | 8.583 | 8.330 | 8.457 | 1,642,805 | +0.01(+0.11%) |
Mar 27, 2018 | 8.601 | 8.728 | 8.177 | 8.448 | 3,755,637 | -0.15(-1.79%) |
Mar 26, 2018 | 8.565 | 8.610 | 8.285 | 8.601 | 2,585,639 | +0.06(+0.74%) |
Mar 23, 2018 | 8.881 | 8.927 | 8.475 | 8.538 | 2,635,387 | -0.31(-3.47%) |
Mar 22, 2018 | 8.701 | 8.990 | 8.683 | 8.845 | 2,753,718 | +0.05(+0.51%) |
Mar 21, 2018 | 8.457 | 8.881 | 8.439 | 8.800 | 4,987,056 | +0.33(+3.84%) |
Mar 20, 2018 | 8.737 | 8.809 | 8.303 | 8.475 | 7,192,825 | -0.24(-2.80%) |
Mar 19, 2018 | 9.026 | 9.026 | 8.475 | 8.719 | 5,938,117 | -0.31(-3.40%) |
Mar 16, 2018 | 9.785 | 9.830 | 8.836 | 9.026 | 11,592,733 | -0.76(-7.76%) |
Mar 15, 2018 | 11.84 | 11.90 | 9.333 | 9.785 | 16,176,471 | -2.05(-17.33%) |
Mar 14, 2018 | 11.95 | 11.97 | 11.78 | 11.84 | 1,034,075 | -0.11(-0.91%) |
Mar 13, 2018 | 11.83 | 11.95 | 11.83 | 11.94 | 943,551 | +0.09(+0.76%) |
Mar 12, 2018 | 11.56 | 11.91 | 11.56 | 11.85 | 1,661,003 | +0.26(+2.26%) |
Mar 09, 2018 | 11.43 | 11.65 | 11.38 | 11.59 | 1,185,865 | +0.22(+1.91%) |
Mar 08, 2018 | 11.37 | 11.46 | 11.25 | 11.38 | 1,252,075 | +0.05(+0.48%) |
Mar 07, 2018 | 11.52 | 11.28 | 11.32 | 1,526,259 | -0.06(-0.56%) | |
Mar 06, 2018 | 11.52 | 11.52 | 11.38 | 11.38 | 824,228 | -0.01(-0.08%) |
Mar 05, 2018 | 11.18 | 11.57 | 11.17 | 11.39 | 2,327,881 | +0.19(+1.69%) |
Mar 02, 2018 | 11.09 | 11.28 | 10.99 | 11.20 | 1,353,093 | +0.05(+0.41%) |