Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.865 | 8.946 | 8.707 | 8.910 | 16,202 | +0.21(+2.35%) |
May 30, 2018 | 8.995 | 9.000 | 8.705 | 8.705 | 21,380 | -0.20(-2.25%) |
May 29, 2018 | 9.000 | 9.112 | 8.789 | 8.905 | 20,708 | -0.20(-2.14%) |
May 25, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.01(-0.08%) | |
May 24, 2018 | 8.955 | 9.125 | 8.717 | 9.107 | 18,342 | +0.14(+1.53%) |
May 23, 2018 | 8.995 | 8.995 | 8.812 | 8.970 | 12,974 | -0.02(-0.28%) |
May 22, 2018 | 8.875 | 9.000 | 8.875 | 8.995 | 5,008 | -0.01(-0.06%) |
May 21, 2018 | 9.300 | 9.375 | 8.751 | 9.000 | 34,474 | -0.38(-4.00%) |
May 18, 2018 | 9.435 | 9.443 | 9.050 | 9.375 | 21,988 | +0.11(+1.13%) |
May 17, 2018 | 9.125 | 9.395 | 8.970 | 9.270 | 51,100 | +0.21(+2.37%) |
May 16, 2018 | 9.140 | 9.438 | 8.890 | 9.055 | 28,008 | -0.14(-1.58%) |
May 15, 2018 | 8.075 | 9.533 | 8.075 | 9.200 | 62,780 | +0.75(+8.88%) |
May 14, 2018 | 8.500 | 8.563 | 8.150 | 8.450 | 13,572 | -0.07(-0.82%) |
May 11, 2018 | 8.550 | 8.645 | 8.510 | 8.520 | 22,366 | -0.03(-0.35%) |
May 10, 2018 | 8.550 | 8.715 | 8.550 | 8.550 | 17,402 | +0.02(+0.18%) |
May 09, 2018 | 8.570 | 8.624 | 8.515 | 8.535 | 7,228 | +0.03(+0.35%) |
May 08, 2018 | 8.205 | 8.660 | 8.205 | 8.505 | 40,138 | +0.17(+2.04%) |
May 07, 2018 | 8.150 | 8.335 | 8.075 | 8.335 | 41,558 | +0.06(+0.73%) |
May 04, 2018 | 8.215 | 8.315 | 8.015 | 8.275 | 36,674 | -0.14(-1.72%) |
May 03, 2018 | 8.175 | 8.420 | 8.005 | 8.420 | 50,772 | +0.23(+2.87%) |
May 02, 2018 | 8.355 | 8.410 | 8.055 | 8.185 | 9,190 | +0.08(+1.02%) |
May 01, 2018 | 8.130 | 8.199 | 7.940 | 8.102 | 25,172 | -0.03(-0.40%) |
Apr 30, 2018 | 8.300 | 8.880 | 8.135 | 8.135 | 13,772 | -0.23(-2.81%) |
Apr 27, 2018 | 8.275 | 8.370 | 7.925 | 8.370 | 58,090 | +0.06(+0.78%) |
Apr 26, 2018 | 8.640 | 8.640 | 8.280 | 8.305 | 38,798 | -0.27(-3.15%) |
Apr 25, 2018 | 8.755 | 8.755 | 8.525 | 8.575 | 40,438 | -0.23(-2.56%) |
Apr 24, 2018 | 8.805 | 8.850 | 8.655 | 8.800 | 12,992 | -0.05(-0.62%) |
Apr 23, 2018 | 8.840 | 8.880 | 8.655 | 8.855 | 16,004 | +0.08(+0.91%) |
Apr 20, 2018 | 8.815 | 8.870 | 8.775 | 8.775 | 21,034 | +0.00(+0.00%) |
Apr 19, 2018 | 8.775 | 8.775 | 8.775 | 8.775 | 2,294 | -0.03(-0.28%) |
Apr 18, 2018 | 8.970 | 9.115 | 8.758 | 8.800 | 18,298 | -0.07(-0.79%) |
Apr 17, 2018 | 8.760 | 8.970 | 8.751 | 8.870 | 8,956 | +0.21(+2.48%) |
Apr 16, 2018 | 8.731 | 8.731 | 8.655 | 8.655 | 8,020 | -0.01(-0.06%) |
Apr 13, 2018 | 8.755 | 8.890 | 8.660 | 8.660 | 12,906 | +0.04(+0.52%) |
Apr 12, 2018 | 8.485 | 8.630 | 8.480 | 8.615 | 6,386 | -0.04(-0.40%) |
Apr 11, 2018 | 8.595 | 8.700 | 8.595 | 8.650 | 4,718 | -0.06(-0.75%) |
Apr 10, 2018 | 8.445 | 8.775 | 8.445 | 8.715 | 65,148 | +0.34(+4.06%) |
Apr 09, 2018 | 8.380 | 8.455 | 8.375 | 8.375 | 24,844 | -0.02(-0.18%) |
Apr 06, 2018 | 8.240 | 8.410 | 8.240 | 8.390 | 30,196 | +0.17(+2.01%) |
Apr 05, 2018 | 8.400 | 8.475 | 8.225 | 8.225 | 9,894 | -0.09(-1.02%) |
Apr 04, 2018 | 8.281 | 8.480 | 8.230 | 8.310 | 51,932 | +0.08(+0.97%) |
Apr 03, 2018 | 8.455 | 8.455 | 8.230 | 8.230 | 2,436 | -0.09(-1.14%) |
Apr 02, 2018 | 8.420 | 8.440 | 8.260 | 8.325 | 38,802 | -0.06(-0.66%) |
Mar 29, 2018 | 8.380 | 8.380 | 8.380 | 0 | +0.11(+1.33%) | |
Mar 28, 2018 | 8.281 | 8.500 | 8.260 | 8.270 | 26,346 | -0.19(-2.25%) |
Mar 27, 2018 | 8.460 | 8.510 | 8.342 | 8.460 | 27,268 | -0.01(-0.18%) |
Mar 26, 2018 | 8.383 | 8.515 | 8.383 | 8.475 | 7,092 | -0.06(-0.76%) |
Mar 23, 2018 | 8.495 | 8.540 | 8.277 | 8.540 | 21,564 | +0.08(+1.01%) |
Mar 22, 2018 | 8.455 | 8.577 | 8.425 | 8.455 | 16,646 | -0.16(-1.91%) |
Mar 21, 2018 | 8.605 | 8.620 | 8.605 | 8.620 | 1,126 | +0.15(+1.83%) |
Mar 20, 2018 | 8.550 | 8.637 | 8.455 | 8.465 | 6,970 | -0.04(-0.41%) |
Mar 19, 2018 | 8.610 | 8.675 | 8.500 | 8.500 | 6,518 | -0.22(-2.58%) |
Mar 16, 2018 | 8.555 | 8.725 | 8.445 | 8.725 | 45,638 | +0.17(+2.05%) |
Mar 15, 2018 | 8.455 | 8.740 | 8.405 | 8.550 | 17,744 | +0.10(+1.12%) |
Mar 14, 2018 | 8.520 | 8.550 | 8.415 | 8.455 | 8,284 | +0.00(+0.00%) |
Mar 13, 2018 | 8.825 | 8.825 | 8.455 | 8.455 | 22,236 | -0.35(-3.92%) |
Mar 12, 2018 | 8.670 | 8.900 | 8.670 | 8.800 | 11,050 | +0.13(+1.50%) |
Mar 09, 2018 | 8.530 | 8.815 | 8.510 | 8.670 | 16,592 | +0.14(+1.70%) |
Mar 08, 2018 | 8.500 | 8.525 | 8.195 | 8.525 | 58,026 | +0.12(+1.49%) |
Mar 07, 2018 | 8.550 | 8.650 | 8.276 | 8.400 | 11,412 | +0.01(+0.12%) |
Mar 06, 2018 | 8.375 | 8.625 | 8.275 | 8.390 | 28,120 | +0.01(+0.12%) |
Mar 05, 2018 | 8.435 | 8.797 | 8.225 | 8.380 | 29,480 | -0.16(-1.87%) |
Mar 02, 2018 | 8.465 | 8.645 | 8.400 | 8.540 | 15,740 | -0.03(-0.35%) |