Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.139 | 8.216 | 7.861 | 7.947 | 2,285,436 | -0.20(-2.47%) |
May 30, 2018 | 8.139 | 8.235 | 8.129 | 8.149 | 976,237 | -0.03(-0.35%) |
May 29, 2018 | 8.283 | 8.283 | 8.081 | 8.177 | 808,501 | -0.15(-1.84%) |
May 25, 2018 | 8.331 | 8.331 | 8.331 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 8.446 | 8.446 | 8.225 | 8.340 | 653,175 | -0.10(-1.14%) |
May 23, 2018 | 8.628 | 8.628 | 8.407 | 8.436 | 512,865 | -0.15(-1.79%) |
May 22, 2018 | 8.685 | 8.685 | 8.522 | 8.590 | 920,694 | -0.05(-0.56%) |
May 21, 2018 | 8.676 | 8.705 | 8.599 | 8.637 | 414,111 | +0.03(+0.33%) |
May 18, 2018 | 8.561 | 8.647 | 8.455 | 8.609 | 952,264 | +0.03(+0.34%) |
May 17, 2018 | 8.580 | 8.647 | 8.542 | 8.580 | 731,943 | -0.01(-0.11%) |
May 16, 2018 | 8.561 | 8.609 | 8.479 | 8.590 | 598,698 | +0.07(+0.79%) |
May 15, 2018 | 8.599 | 8.637 | 8.503 | 8.522 | 553,717 | -0.06(-0.67%) |
May 14, 2018 | 8.772 | 8.820 | 8.580 | 8.580 | 882,505 | -0.20(-2.29%) |
May 11, 2018 | 8.829 | 8.829 | 8.561 | 8.781 | 2,436,544 | +0.01(+0.11%) |
May 10, 2018 | 8.762 | 9.088 | 8.609 | 8.772 | 2,290,029 | +0.17(+2.01%) |
May 09, 2018 | 8.666 | 8.705 | 8.503 | 8.599 | 2,103,016 | -0.05(-0.55%) |
May 08, 2018 | 8.714 | 8.772 | 8.618 | 8.647 | 1,519,856 | -0.02(-0.22%) |
May 07, 2018 | 8.820 | 8.858 | 8.561 | 8.666 | 2,423,423 | -0.20(-2.27%) |
May 04, 2018 | 8.858 | 8.877 | 8.781 | 8.868 | 526,958 | +0.03(+0.33%) |
May 03, 2018 | 8.772 | 8.868 | 8.695 | 8.839 | 1,076,277 | +0.10(+1.10%) |
May 02, 2018 | 9.011 | 9.040 | 8.733 | 8.743 | 4,299,165 | -0.29(-3.18%) |
May 01, 2018 | 9.136 | 9.146 | 8.963 | 9.031 | 1,539,963 | -0.11(-1.15%) |
Apr 30, 2018 | 9.184 | 9.241 | 9.117 | 9.136 | 295,832 | -0.05(-0.52%) |
Apr 27, 2018 | 9.328 | 9.347 | 9.126 | 9.184 | 312,923 | -0.16(-1.74%) |
Apr 26, 2018 | 9.337 | 9.400 | 9.318 | 9.347 | 355,941 | +0.00(+0.00%) |
Apr 25, 2018 | 9.500 | 9.500 | 9.328 | 9.347 | 431,407 | -0.16(-1.71%) |
Apr 24, 2018 | 9.385 | 9.558 | 9.364 | 9.510 | 1,599,122 | +0.15(+1.64%) |
Apr 23, 2018 | 9.529 | 9.529 | 9.328 | 9.356 | 717,186 | -0.14(-1.51%) |
Apr 20, 2018 | 9.711 | 9.721 | 9.457 | 9.500 | 460,009 | -0.19(-1.98%) |
Apr 19, 2018 | 9.644 | 9.778 | 9.596 | 9.692 | 1,133,379 | +0.06(+0.60%) |
Apr 18, 2018 | 9.615 | 9.658 | 9.596 | 9.634 | 559,731 | +0.04(+0.40%) |
Apr 17, 2018 | 9.615 | 9.634 | 9.529 | 9.596 | 437,376 | -0.01(-0.10%) |
Apr 16, 2018 | 9.481 | 9.625 | 9.443 | 9.606 | 1,539,018 | +0.11(+1.11%) |
Apr 13, 2018 | 9.567 | 9.567 | 9.443 | 9.500 | 3,307,038 | -0.05(-0.50%) |
Apr 12, 2018 | 9.424 | 9.591 | 9.404 | 9.548 | 589,748 | +0.09(+0.91%) |
Apr 11, 2018 | 9.443 | 9.539 | 9.347 | 9.462 | 1,225,758 | +0.01(+0.10%) |
Apr 10, 2018 | 9.625 | 9.673 | 9.428 | 9.452 | 371,319 | -0.07(-0.70%) |
Apr 09, 2018 | 9.529 | 9.615 | 9.443 | 9.519 | 447,987 | +0.06(+0.61%) |
Apr 06, 2018 | 9.529 | 9.625 | 9.395 | 9.462 | 1,001,967 | -0.12(-1.30%) |
Apr 05, 2018 | 9.567 | 9.606 | 9.491 | 9.587 | 2,521,862 | +0.04(+0.40%) |
Apr 04, 2018 | 9.539 | 9.625 | 9.510 | 9.548 | 2,503,413 | -0.05(-0.50%) |
Apr 03, 2018 | 9.673 | 9.711 | 9.567 | 9.596 | 2,620,821 | -0.03(-0.30%) |
Apr 02, 2018 | 9.769 | 9.797 | 9.587 | 9.625 | 1,873,892 | -0.11(-1.08%) |
Mar 29, 2018 | 9.730 | 9.730 | 9.730 | 0 | -0.12(-1.26%) | |
Mar 28, 2018 | 9.980 | 9.989 | 9.778 | 9.855 | 953,418 | -0.09(-0.87%) |
Mar 27, 2018 | 9.845 | 10.06 | 9.759 | 9.941 | 1,238,139 | +0.14(+1.47%) |
Mar 26, 2018 | 9.826 | 9.884 | 9.596 | 9.797 | 2,777,637 | +0.03(+0.29%) |
Mar 23, 2018 | 9.893 | 9.941 | 9.749 | 9.769 | 927,083 | -0.15(-1.55%) |
Mar 22, 2018 | 9.970 | 10.07 | 9.893 | 9.922 | 1,062,487 | -0.09(-0.86%) |
Mar 21, 2018 | 9.884 | 10.08 | 9.883 | 10.01 | 824,826 | +0.12(+1.26%) |
Mar 20, 2018 | 9.797 | 10.08 | 9.797 | 9.884 | 2,229,945 | +0.03(+0.29%) |
Mar 19, 2018 | 9.759 | 9.893 | 9.702 | 9.855 | 2,071,996 | +0.04(+0.39%) |
Mar 16, 2018 | 9.797 | 9.922 | 9.567 | 9.817 | 10,328,124 | +0.00(+0.00%) |
Mar 15, 2018 | 10.04 | 10.10 | 9.692 | 9.817 | 4,262,151 | -0.24(-2.38%) |
Mar 14, 2018 | 10.11 | 10.30 | 9.994 | 10.06 | 6,385,383 | +0.01(+0.10%) |
Mar 13, 2018 | 10.09 | 10.30 | 9.836 | 10.05 | 3,026,691 | -0.01(-0.10%) |
Mar 12, 2018 | 10.12 | 10.27 | 10.04 | 10.06 | 2,214,573 | +0.02(+0.19%) |
Mar 09, 2018 | 9.884 | 10.17 | 9.836 | 10.04 | 1,551,071 | +0.23(+2.35%) |
Mar 08, 2018 | 9.759 | 9.884 | 9.721 | 9.807 | 1,162,874 | +0.08(+0.79%) |
Mar 07, 2018 | 9.778 | 9.452 | 9.730 | 1,157,891 | +0.02(+0.20%) | |
Mar 06, 2018 | 9.702 | 9.778 | 9.577 | 9.711 | 1,334,530 | -0.04(-0.39%) |
Mar 05, 2018 | 9.280 | 9.836 | 9.280 | 9.749 | 2,650,980 | +0.40(+4.31%) |
Mar 02, 2018 | 9.385 | 9.577 | 9.261 | 9.347 | 577,718 | +0.01(+0.10%) |