Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.240 | 9.240 | 9.136 | 9.240 | 472 | +0.07(+0.76%) |
May 30, 2018 | 8.920 | 9.280 | 8.860 | 9.170 | 12,762 | +0.16(+1.78%) |
May 29, 2018 | 9.340 | 9.340 | 9.010 | 9.010 | 15,483 | -0.31(-3.33%) |
May 25, 2018 | 9.320 | 9.320 | 9.320 | 0 | -0.07(-0.75%) | |
May 24, 2018 | 9.600 | 9.600 | 9.280 | 9.390 | 9,439 | -0.12(-1.26%) |
May 23, 2018 | 9.590 | 9.590 | 9.500 | 9.510 | 4,491 | -0.03(-0.31%) |
May 22, 2018 | 9.500 | 9.689 | 9.500 | 9.540 | 5,288 | -0.01(-0.10%) |
May 21, 2018 | 9.690 | 9.700 | 9.540 | 9.550 | 7,032 | -0.13(-1.34%) |
May 18, 2018 | 9.430 | 9.700 | 9.430 | 9.680 | 10,301 | +0.18(+1.89%) |
May 17, 2018 | 9.410 | 9.500 | 9.360 | 9.500 | 2,418 | +0.19(+2.04%) |
May 16, 2018 | 9.490 | 9.490 | 9.310 | 9.310 | 6,936 | -0.11(-1.17%) |
May 15, 2018 | 9.470 | 9.500 | 9.371 | 9.420 | 13,333 | +0.02(+0.21%) |
May 14, 2018 | 9.140 | 9.490 | 9.140 | 9.400 | 15,473 | +0.02(+0.21%) |
May 11, 2018 | 9.410 | 9.410 | 9.350 | 9.380 | 10,532 | -0.03(-0.32%) |
May 10, 2018 | 9.350 | 9.410 | 9.200 | 9.410 | 13,392 | +0.15(+1.62%) |
May 09, 2018 | 9.150 | 9.380 | 9.098 | 9.260 | 15,598 | +0.01(+0.11%) |
May 08, 2018 | 9.320 | 9.380 | 9.150 | 9.250 | 52,125 | +0.00(+0.00%) |
May 07, 2018 | 9.141 | 9.400 | 9.080 | 9.250 | 63,110 | +0.07(+0.76%) |
May 04, 2018 | 9.420 | 9.420 | 9.160 | 9.180 | 7,888 | -0.22(-2.34%) |
May 03, 2018 | 9.237 | 9.430 | 9.210 | 9.400 | 8,604 | -0.02(-0.21%) |
May 02, 2018 | 9.360 | 9.420 | 9.110 | 9.420 | 23,484 | +0.06(+0.64%) |
May 01, 2018 | 9.400 | 9.440 | 9.010 | 9.360 | 8,327 | +0.06(+0.65%) |
Apr 30, 2018 | 9.240 | 9.300 | 8.980 | 9.300 | 5,900 | +0.06(+0.65%) |
Apr 27, 2018 | 9.050 | 9.250 | 9.040 | 9.240 | 6,465 | +0.22(+2.44%) |
Apr 26, 2018 | 9.000 | 9.120 | 8.821 | 9.020 | 11,540 | +0.01(+0.11%) |
Apr 25, 2018 | 9.270 | 9.270 | 8.960 | 9.010 | 11,760 | -0.04(-0.44%) |
Apr 24, 2018 | 8.965 | 9.250 | 8.930 | 9.050 | 42,993 | +0.05(+0.56%) |
Apr 23, 2018 | 8.630 | 9.050 | 8.580 | 9.000 | 33,314 | +0.26(+2.97%) |
Apr 20, 2018 | 8.520 | 8.940 | 8.470 | 8.740 | 47,917 | -0.01(-0.11%) |
Apr 19, 2018 | 8.610 | 8.960 | 8.470 | 8.750 | 38,834 | -0.02(-0.23%) |
Apr 18, 2018 | 8.480 | 8.791 | 8.450 | 8.770 | 40,048 | +0.17(+1.98%) |
Apr 17, 2018 | 8.470 | 8.880 | 8.370 | 8.600 | 66,462 | +0.07(+0.82%) |
Apr 16, 2018 | 8.950 | 8.959 | 8.370 | 8.530 | 52,811 | -0.28(-3.18%) |
Apr 13, 2018 | 8.760 | 8.980 | 8.750 | 8.810 | 16,520 | +0.03(+0.34%) |
Apr 12, 2018 | 8.910 | 9.000 | 8.770 | 8.780 | 27,449 | -0.24(-2.66%) |
Apr 11, 2018 | 8.880 | 9.030 | 8.820 | 9.020 | 10,591 | +0.14(+1.58%) |
Apr 10, 2018 | 9.223 | 9.223 | 8.780 | 8.880 | 34,087 | -0.28(-3.06%) |
Apr 09, 2018 | 8.850 | 9.250 | 8.810 | 9.160 | 44,179 | +0.22(+2.44%) |
Apr 06, 2018 | 8.800 | 8.950 | 8.800 | 8.942 | 16,124 | +0.21(+2.42%) |
Apr 05, 2018 | 8.750 | 8.900 | 8.700 | 8.730 | 36,006 | -0.17(-1.91%) |
Apr 04, 2018 | 8.660 | 8.969 | 8.660 | 8.900 | 16,259 | +0.13(+1.48%) |
Apr 03, 2018 | 8.850 | 8.880 | 8.653 | 8.770 | 34,793 | +0.09(+1.04%) |
Apr 02, 2018 | 8.510 | 8.860 | 8.510 | 8.680 | 34,219 | +0.24(+2.84%) |
Mar 29, 2018 | 8.440 | 8.440 | 8.440 | 0 | +0.16(+1.93%) | |
Mar 28, 2018 | 8.790 | 8.790 | 8.160 | 8.280 | 22,471 | -0.44(-5.09%) |
Mar 27, 2018 | 8.600 | 8.770 | 8.455 | 8.724 | 45,330 | +0.14(+1.68%) |
Mar 26, 2018 | 8.490 | 8.580 | 8.260 | 8.580 | 33,703 | +0.34(+4.13%) |
Mar 23, 2018 | 8.300 | 8.390 | 8.030 | 8.240 | 19,480 | +0.02(+0.24%) |
Mar 22, 2018 | 8.320 | 8.380 | 8.180 | 8.220 | 4,973 | -0.10(-1.20%) |
Mar 21, 2018 | 8.050 | 8.370 | 8.050 | 8.320 | 15,715 | +0.24(+2.97%) |
Mar 20, 2018 | 8.060 | 8.243 | 8.000 | 8.080 | 48,366 | -0.08(-0.98%) |
Mar 19, 2018 | 8.180 | 8.190 | 8.120 | 8.160 | 21,988 | -0.02(-0.24%) |
Mar 16, 2018 | 8.150 | 8.338 | 8.150 | 8.180 | 35,798 | -0.07(-0.85%) |
Mar 15, 2018 | 8.300 | 8.380 | 8.200 | 8.250 | 31,620 | -0.05(-0.60%) |
Mar 14, 2018 | 8.330 | 8.425 | 8.250 | 8.300 | 45,645 | -0.07(-0.84%) |
Mar 13, 2018 | 8.340 | 8.508 | 8.030 | 8.370 | 57,316 | +0.16(+1.95%) |
Mar 12, 2018 | 8.040 | 8.480 | 8.030 | 8.210 | 57,811 | +0.22(+2.75%) |
Mar 09, 2018 | 8.050 | 8.100 | 7.965 | 7.990 | 7,272 | +0.04(+0.50%) |
Mar 08, 2018 | 8.050 | 8.200 | 7.950 | 7.950 | 55,129 | +0.20(+2.58%) |
Mar 07, 2018 | 8.157 | 8.230 | 7.750 | 7.750 | 4,629 | -0.26(-3.25%) |
Mar 06, 2018 | 8.050 | 8.230 | 8.010 | 8.010 | 3,281 | -0.09(-1.08%) |
Mar 05, 2018 | 8.250 | 8.250 | 8.050 | 8.098 | 2,109 | +0.15(+1.86%) |
Mar 02, 2018 | 7.911 | 7.950 | 7.878 | 7.950 | 1,555 | +0.18(+2.32%) |