Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.655 | 8.687 | 8.344 | 8.424 | 1,917,208 | -0.22(-2.58%) |
May 30, 2018 | 8.703 | 8.771 | 8.647 | 8.647 | 1,151,025 | -0.02(-0.18%) |
May 29, 2018 | 8.647 | 8.739 | 8.591 | 8.663 | 1,439,119 | -0.06(-0.64%) |
May 25, 2018 | 8.719 | 8.719 | 8.719 | 0 | -0.13(-1.44%) | |
May 24, 2018 | 8.806 | 8.950 | 8.806 | 8.846 | 1,319,415 | +0.02(+0.18%) |
May 23, 2018 | 8.830 | 8.950 | 8.782 | 8.830 | 1,398,997 | -0.02(-0.27%) |
May 22, 2018 | 9.133 | 9.205 | 8.798 | 8.854 | 1,552,942 | -0.30(-3.31%) |
May 21, 2018 | 9.277 | 9.324 | 9.049 | 9.157 | 1,550,143 | -0.11(-1.20%) |
May 18, 2018 | 9.229 | 9.324 | 9.185 | 9.269 | 1,859,010 | +0.09(+0.95%) |
May 17, 2018 | 9.181 | 9.245 | 9.117 | 9.181 | 1,972,353 | +0.02(+0.26%) |
May 16, 2018 | 9.133 | 9.229 | 9.117 | 9.157 | 1,084,104 | +0.04(+0.44%) |
May 15, 2018 | 9.085 | 9.221 | 9.006 | 9.117 | 1,361,723 | +0.00(+0.00%) |
May 14, 2018 | 9.221 | 9.277 | 9.109 | 9.117 | 1,237,545 | -0.10(-1.12%) |
May 11, 2018 | 9.245 | 9.300 | 9.145 | 9.221 | 1,330,420 | +0.29(+3.21%) |
May 10, 2018 | 8.888 | 9.034 | 8.818 | 8.934 | 1,623,058 | +0.10(+1.14%) |
May 09, 2018 | 8.486 | 8.884 | 8.467 | 8.834 | 2,348,567 | +0.47(+5.63%) |
May 08, 2018 | 8.394 | 8.479 | 8.119 | 8.363 | 3,163,911 | -0.04(-0.46%) |
May 07, 2018 | 7.808 | 8.417 | 7.754 | 8.402 | 3,383,080 | +0.92(+12.27%) |
May 04, 2018 | 7.406 | 7.545 | 7.375 | 7.483 | 1,433,320 | +0.08(+1.15%) |
May 03, 2018 | 7.553 | 7.553 | 7.360 | 7.399 | 1,470,159 | -0.14(-1.84%) |
May 02, 2018 | 7.468 | 7.626 | 7.460 | 7.537 | 754,943 | +0.06(+0.83%) |
May 01, 2018 | 7.406 | 7.491 | 7.360 | 7.476 | 1,197,193 | +0.02(+0.21%) |
Apr 30, 2018 | 7.499 | 7.591 | 7.406 | 7.460 | 1,920,624 | -0.02(-0.31%) |
Apr 27, 2018 | 7.514 | 7.584 | 7.422 | 7.483 | 1,399,180 | +0.01(+0.10%) |
Apr 26, 2018 | 7.522 | 7.522 | 7.399 | 7.476 | 1,439,855 | +0.01(+0.10%) |
Apr 25, 2018 | 7.337 | 7.591 | 7.337 | 7.468 | 1,262,922 | +0.08(+1.04%) |
Apr 24, 2018 | 7.545 | 7.599 | 7.360 | 7.391 | 2,376,929 | -0.13(-1.74%) |
Apr 23, 2018 | 7.507 | 7.580 | 7.437 | 7.522 | 1,008,572 | +0.02(+0.31%) |
Apr 20, 2018 | 7.499 | 7.507 | 7.399 | 7.499 | 1,575,562 | -0.01(-0.10%) |
Apr 19, 2018 | 7.453 | 7.514 | 7.368 | 7.507 | 1,192,495 | +0.06(+0.83%) |
Apr 18, 2018 | 7.337 | 7.522 | 7.329 | 7.445 | 1,042,439 | +0.10(+1.37%) |
Apr 17, 2018 | 7.414 | 7.460 | 7.275 | 7.345 | 1,170,146 | -0.03(-0.42%) |
Apr 16, 2018 | 7.267 | 7.507 | 7.183 | 7.375 | 1,828,706 | +0.13(+1.81%) |
Apr 13, 2018 | 7.183 | 7.329 | 7.183 | 7.244 | 1,328,359 | +0.08(+1.19%) |
Apr 12, 2018 | 7.229 | 7.229 | 7.144 | 7.159 | 2,013,230 | -0.06(-0.85%) |
Apr 11, 2018 | 7.183 | 7.298 | 7.175 | 7.221 | 994,586 | +0.00(+0.00%) |
Apr 10, 2018 | 7.244 | 7.314 | 7.190 | 7.221 | 1,142,970 | +0.05(+0.75%) |
Apr 09, 2018 | 7.113 | 7.321 | 7.082 | 7.167 | 2,870,594 | +0.09(+1.31%) |
Apr 06, 2018 | 7.121 | 7.237 | 7.021 | 7.075 | 2,432,818 | -0.07(-0.97%) |
Apr 05, 2018 | 7.237 | 7.237 | 7.082 | 7.144 | 5,404,950 | -0.06(-0.86%) |
Apr 04, 2018 | 7.167 | 7.252 | 6.974 | 7.206 | 10,950,806 | -0.43(-5.66%) |
Apr 03, 2018 | 7.715 | 7.808 | 7.607 | 7.638 | 932,518 | -0.03(-0.40%) |
Apr 02, 2018 | 7.676 | 7.715 | 7.483 | 7.669 | 1,247,999 | -0.03(-0.40%) |
Mar 29, 2018 | 7.699 | 7.699 | 7.699 | 0 | +0.04(+0.50%) | |
Mar 28, 2018 | 7.738 | 7.838 | 7.584 | 7.661 | 924,850 | -0.05(-0.60%) |
Mar 27, 2018 | 7.715 | 7.862 | 7.661 | 7.707 | 1,115,926 | +0.00(+0.00%) |
Mar 26, 2018 | 7.746 | 7.746 | 7.599 | 7.707 | 1,435,538 | +0.09(+1.22%) |
Mar 23, 2018 | 7.746 | 7.792 | 7.615 | 7.615 | 1,051,582 | -0.10(-1.30%) |
Mar 22, 2018 | 7.761 | 7.892 | 7.615 | 7.715 | 1,588,050 | -0.11(-1.38%) |
Mar 21, 2018 | 7.622 | 7.854 | 7.584 | 7.823 | 1,556,440 | +0.21(+2.74%) |
Mar 20, 2018 | 7.530 | 7.630 | 7.507 | 7.615 | 1,075,258 | +0.13(+1.75%) |
Mar 19, 2018 | 7.507 | 7.561 | 7.360 | 7.483 | 1,030,943 | -0.07(-0.92%) |
Mar 16, 2018 | 7.507 | 7.715 | 7.505 | 7.553 | 2,265,052 | +0.08(+1.14%) |
Mar 15, 2018 | 7.630 | 7.684 | 7.337 | 7.468 | 1,239,860 | -0.18(-2.32%) |
Mar 14, 2018 | 7.692 | 7.769 | 7.622 | 7.646 | 1,129,262 | -0.04(-0.50%) |
Mar 13, 2018 | 7.823 | 7.854 | 7.591 | 7.684 | 1,307,060 | +0.18(+2.36%) |
Mar 12, 2018 | 7.425 | 7.633 | 7.410 | 7.507 | 2,508,202 | +0.11(+1.51%) |
Mar 09, 2018 | 7.313 | 7.403 | 7.187 | 7.395 | 1,672,081 | -0.03(-0.40%) |
Mar 08, 2018 | 7.484 | 7.536 | 7.365 | 7.425 | 1,414,667 | -0.04(-0.60%) |
Mar 07, 2018 | 7.551 | 7.469 | 1,802,942 | -0.07(-0.99%) | ||
Mar 06, 2018 | 7.611 | 7.655 | 7.507 | 7.544 | 1,399,610 | -0.05(-0.68%) |
Mar 05, 2018 | 7.737 | 7.819 | 7.574 | 7.596 | 1,626,110 | -0.17(-2.20%) |
Mar 02, 2018 | 7.417 | 7.822 | 7.395 | 7.767 | 3,591,975 | +0.33(+4.40%) |