Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.020 | 9.180 | 9.020 | 9.180 | 31,639 | +0.08(+0.88%) |
May 30, 2018 | 8.900 | 9.100 | 8.900 | 9.100 | 37,083 | +0.22(+2.48%) |
May 29, 2018 | 8.890 | 8.995 | 8.880 | 8.880 | 37,924 | -0.12(-1.33%) |
May 25, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.11(+1.24%) | |
May 24, 2018 | 9.080 | 9.080 | 8.890 | 8.890 | 12,754 | -0.04(-0.45%) |
May 23, 2018 | 9.080 | 9.080 | 8.930 | 8.930 | 30,409 | -0.64(-6.69%) |
May 22, 2018 | 9.522 | 9.570 | 9.522 | 9.570 | 3,550 | +0.23(+2.46%) |
May 21, 2018 | 9.529 | 9.570 | 9.230 | 9.340 | 25,053 | +0.28(+3.09%) |
May 18, 2018 | 9.072 | 9.320 | 9.050 | 9.060 | 13,481 | -0.17(-1.85%) |
May 17, 2018 | 9.300 | 9.300 | 9.060 | 9.231 | 9,547 | -0.14(-1.48%) |
May 16, 2018 | 9.197 | 9.370 | 9.150 | 9.370 | 12,579 | -0.01(-0.11%) |
May 15, 2018 | 9.196 | 9.380 | 9.150 | 9.380 | 10,653 | -0.12(-1.29%) |
May 14, 2018 | 9.463 | 9.510 | 9.463 | 9.503 | 13,734 | +0.11(+1.20%) |
May 11, 2018 | 9.290 | 9.390 | 9.190 | 9.390 | 36,455 | +0.20(+2.20%) |
May 10, 2018 | 9.055 | 9.188 | 8.990 | 9.188 | 108,476 | +0.27(+3.06%) |
May 09, 2018 | 8.950 | 8.950 | 8.810 | 8.915 | 16,788 | +0.01(+0.17%) |
May 08, 2018 | 8.960 | 8.960 | 8.750 | 8.900 | 13,973 | +0.12(+1.37%) |
May 07, 2018 | 8.646 | 8.780 | 8.646 | 8.780 | 21,481 | +0.19(+2.21%) |
May 04, 2018 | 8.900 | 8.900 | 8.590 | 8.590 | 9,199 | -0.26(-2.92%) |
May 03, 2018 | 8.900 | 8.920 | 8.640 | 8.848 | 23,956 | +0.10(+1.12%) |
May 02, 2018 | 8.814 | 8.990 | 8.750 | 8.750 | 76,047 | -0.33(-3.63%) |
May 01, 2018 | 8.860 | 9.080 | 8.820 | 9.080 | 6,307 | +0.19(+2.14%) |
Apr 30, 2018 | 8.860 | 8.990 | 8.860 | 8.890 | 12,921 | -0.01(-0.11%) |
Apr 27, 2018 | 8.848 | 8.900 | 8.848 | 8.900 | 16,304 | +0.25(+2.93%) |
Apr 26, 2018 | 8.760 | 8.800 | 8.630 | 8.647 | 13,424 | -0.01(-0.15%) |
Apr 25, 2018 | 8.840 | 8.840 | 8.660 | 8.660 | 19,636 | +0.04(+0.46%) |
Apr 24, 2018 | 8.940 | 8.940 | 8.620 | 8.620 | 19,400 | +0.00(+0.00%) |
Apr 23, 2018 | 8.670 | 8.820 | 8.620 | 8.620 | 10,866 | -0.18(-2.05%) |
Apr 20, 2018 | 8.770 | 8.810 | 8.560 | 8.800 | 12,520 | -0.11(-1.23%) |
Apr 19, 2018 | 8.678 | 8.910 | 8.678 | 8.910 | 16,361 | +0.18(+2.06%) |
Apr 18, 2018 | 8.810 | 8.910 | 8.730 | 8.730 | 258,322 | +0.18(+2.11%) |
Apr 17, 2018 | 8.470 | 8.770 | 8.470 | 8.550 | 10,460 | +0.04(+0.47%) |
Apr 16, 2018 | 8.760 | 8.760 | 8.510 | 8.510 | 17,866 | -0.35(-3.95%) |
Apr 13, 2018 | 9.130 | 9.130 | 8.860 | 8.860 | 39,407 | -0.07(-0.78%) |
Apr 12, 2018 | 9.005 | 9.140 | 8.930 | 8.930 | 22,151 | -0.12(-1.33%) |
Apr 11, 2018 | 9.180 | 9.180 | 9.050 | 9.050 | 9,268 | +0.48(+5.60%) |
Apr 10, 2018 | 8.668 | 8.870 | 8.570 | 8.570 | 12,939 | +0.00(+0.00%) |
Apr 09, 2018 | 8.510 | 8.790 | 8.510 | 8.570 | 18,495 | -0.07(-0.80%) |
Apr 06, 2018 | 8.550 | 8.639 | 8.450 | 8.639 | 36,437 | +0.22(+2.60%) |
Apr 05, 2018 | 8.340 | 8.720 | 8.340 | 8.420 | 2,275 | -0.08(-0.94%) |
Apr 04, 2018 | 8.550 | 8.630 | 8.330 | 8.500 | 8,692 | +0.02(+0.24%) |
Apr 03, 2018 | 8.480 | 8.770 | 8.480 | 8.480 | 41,125 | +0.23(+2.79%) |
Apr 02, 2018 | 8.530 | 8.530 | 8.250 | 8.250 | 2,081 | -0.23(-2.71%) |
Mar 29, 2018 | 8.480 | 8.480 | 8.480 | 0 | +0.16(+1.92%) | |
Mar 28, 2018 | 8.180 | 8.530 | 8.180 | 8.320 | 14,993 | -0.17(-2.00%) |
Mar 27, 2018 | 8.490 | 8.490 | 8.490 | 8.490 | 10,096 | -0.04(-0.47%) |
Mar 26, 2018 | 8.510 | 8.740 | 8.490 | 8.530 | 15,026 | +0.01(+0.12%) |
Mar 23, 2018 | 8.520 | 8.520 | 8.370 | 8.520 | 18,358 | +0.09(+1.07%) |
Mar 22, 2018 | 8.560 | 8.560 | 8.430 | 8.430 | 8,681 | -0.12(-1.40%) |
Mar 21, 2018 | 8.760 | 8.780 | 8.550 | 8.550 | 22,042 | -0.15(-1.72%) |
Mar 20, 2018 | 8.890 | 8.890 | 8.640 | 8.700 | 20,302 | +0.20(+2.35%) |
Mar 19, 2018 | 8.700 | 8.700 | 8.500 | 8.500 | 4,662 | -0.04(-0.47%) |
Mar 16, 2018 | 8.640 | 8.640 | 8.540 | 8.540 | 34,652 | -0.02(-0.23%) |
Mar 15, 2018 | 8.680 | 8.680 | 8.560 | 8.560 | 20,962 | +0.13(+1.54%) |
Mar 14, 2018 | 8.545 | 8.660 | 8.430 | 8.430 | 9,119 | -0.09(-1.08%) |
Mar 13, 2018 | 8.500 | 8.720 | 8.500 | 8.522 | 23,809 | -0.17(-1.93%) |
Mar 12, 2018 | 8.550 | 8.690 | 8.550 | 8.690 | 49,860 | +0.16(+1.88%) |
Mar 09, 2018 | 8.400 | 8.530 | 8.400 | 8.530 | 8,934 | +0.17(+2.03%) |
Mar 08, 2018 | 8.190 | 8.360 | 8.190 | 8.360 | 5,785 | +0.34(+4.29%) |
Mar 07, 2018 | 8.160 | 8.390 | 8.016 | 14,458 | -0.37(-4.46%) | |
Mar 06, 2018 | 8.390 | 8.390 | 8.390 | 8.390 | 17,948 | +0.27(+3.33%) |
Mar 05, 2018 | 8.054 | 8.120 | 7.960 | 8.120 | 13,451 | -0.06(-0.76%) |
Mar 02, 2018 | 8.250 | 8.250 | 8.182 | 8.182 | 108,489 | -0.11(-1.30%) |