Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.930 | 9.930 | 9.520 | 9.640 | 745,839 | -0.24(-2.43%) |
May 30, 2018 | 9.630 | 9.920 | 9.630 | 9.880 | 237,870 | +0.28(+2.92%) |
May 29, 2018 | 9.500 | 9.670 | 9.440 | 9.600 | 139,061 | -0.17(-1.74%) |
May 28, 2018 | 9.870 | 9.870 | 9.660 | 9.770 | 70,004 | -0.04(-0.41%) |
May 25, 2018 | 9.550 | 9.900 | 9.540 | 9.810 | 223,707 | +0.27(+2.83%) |
May 24, 2018 | 9.360 | 9.620 | 9.310 | 9.540 | 144,252 | +0.14(+1.49%) |
May 23, 2018 | 9.290 | 9.520 | 9.250 | 9.400 | 140,191 | +0.07(+0.75%) |
May 22, 2018 | 9.210 | 9.400 | 9.210 | 9.330 | 134,338 | +0.06(+0.65%) |
May 18, 2018 | 9.270 | 9.270 | 9.270 | 0 | +0.06(+0.65%) | |
May 17, 2018 | 9.140 | 9.300 | 9.120 | 9.210 | 150,547 | +0.05(+0.55%) |
May 16, 2018 | 8.850 | 9.350 | 8.850 | 9.160 | 331,127 | +0.33(+3.74%) |
May 15, 2018 | 8.860 | 8.910 | 8.770 | 8.830 | 222,864 | -0.05(-0.56%) |
May 14, 2018 | 8.830 | 8.920 | 8.790 | 8.880 | 68,972 | +0.05(+0.57%) |
May 11, 2018 | 8.800 | 8.920 | 8.710 | 8.830 | 152,404 | +0.06(+0.68%) |
May 10, 2018 | 8.870 | 8.920 | 8.740 | 8.770 | 225,877 | -0.08(-0.90%) |
May 09, 2018 | 9.100 | 9.140 | 8.850 | 8.850 | 221,333 | -0.20(-2.21%) |
May 08, 2018 | 9.340 | 9.620 | 9.020 | 9.050 | 340,183 | -0.15(-1.63%) |
May 07, 2018 | 8.890 | 9.300 | 8.820 | 9.200 | 334,846 | +0.31(+3.49%) |
May 04, 2018 | 8.870 | 8.920 | 8.840 | 8.890 | 146,520 | +0.02(+0.23%) |
May 03, 2018 | 8.850 | 8.950 | 8.830 | 8.870 | 177,721 | -0.02(-0.22%) |
May 02, 2018 | 8.970 | 8.990 | 8.820 | 8.890 | 158,706 | -0.07(-0.78%) |
May 01, 2018 | 9.110 | 9.110 | 8.960 | 8.960 | 168,575 | -0.12(-1.32%) |
Apr 30, 2018 | 9.070 | 9.220 | 8.910 | 9.080 | 222,946 | +0.02(+0.22%) |
Apr 27, 2018 | 9.010 | 9.110 | 8.980 | 9.060 | 56,555 | -0.01(-0.11%) |
Apr 26, 2018 | 9.130 | 9.250 | 9.020 | 9.070 | 77,501 | -0.03(-0.33%) |
Apr 25, 2018 | 9.010 | 9.240 | 8.910 | 9.100 | 145,795 | +0.08(+0.89%) |
Apr 24, 2018 | 9.160 | 9.180 | 8.950 | 9.020 | 109,604 | -0.09(-0.99%) |
Apr 23, 2018 | 9.210 | 9.250 | 9.020 | 9.110 | 118,436 | -0.09(-0.98%) |
Apr 20, 2018 | 9.190 | 9.250 | 9.100 | 9.200 | 307,123 | +0.01(+0.11%) |
Apr 19, 2018 | 9.100 | 9.230 | 9.080 | 9.190 | 87,604 | +0.10(+1.10%) |
Apr 18, 2018 | 8.930 | 9.220 | 8.930 | 9.090 | 173,660 | +0.16(+1.79%) |
Apr 17, 2018 | 9.010 | 9.090 | 8.870 | 8.930 | 121,847 | -0.05(-0.56%) |
Apr 16, 2018 | 9.010 | 9.160 | 8.970 | 8.980 | 111,124 | -0.03(-0.33%) |
Apr 13, 2018 | 9.210 | 9.300 | 8.920 | 9.010 | 215,826 | -0.29(-3.12%) |
Apr 12, 2018 | 9.550 | 9.570 | 9.270 | 9.300 | 168,890 | -0.19(-2.00%) |
Apr 11, 2018 | 9.300 | 9.550 | 9.100 | 9.490 | 194,468 | +0.16(+1.71%) |
Apr 10, 2018 | 8.950 | 9.350 | 8.850 | 9.330 | 165,623 | +0.43(+4.83%) |
Apr 09, 2018 | 8.990 | 9.000 | 8.740 | 8.900 | 166,351 | +0.00(+0.00%) |
Apr 06, 2018 | 8.900 | 123,386 | +0.15(+1.71%) | |||
Apr 05, 2018 | 8.650 | 8.780 | 8.650 | 8.750 | 144,167 | +0.13(+1.51%) |
Apr 04, 2018 | 8.480 | 8.660 | 8.450 | 8.620 | 143,292 | +0.11(+1.29%) |
Apr 03, 2018 | 8.930 | 8.930 | 8.450 | 8.510 | 238,766 | -0.37(-4.17%) |
Apr 02, 2018 | 8.610 | 8.900 | 8.310 | 8.880 | 394,626 | -0.04(-0.45%) |
Mar 29, 2018 | 8.920 | 8.920 | 8.920 | 0 | +0.31(+3.60%) | |
Mar 28, 2018 | 8.390 | 8.660 | 8.020 | 8.610 | 761,163 | +0.09(+1.06%) |
Mar 27, 2018 | 8.680 | 8.720 | 8.490 | 8.520 | 136,016 | -0.02(-0.23%) |
Mar 26, 2018 | 8.530 | 8.570 | 8.470 | 8.540 | 282,145 | +0.01(+0.12%) |
Mar 23, 2018 | 8.750 | 8.770 | 8.500 | 8.530 | 221,516 | -0.20(-2.29%) |
Mar 22, 2018 | 8.860 | 8.890 | 8.710 | 8.730 | 122,612 | -0.15(-1.69%) |
Mar 21, 2018 | 8.940 | 8.940 | 8.770 | 8.880 | 178,316 | -0.05(-0.56%) |
Mar 20, 2018 | 9.020 | 9.020 | 8.815 | 8.930 | 160,007 | -0.06(-0.67%) |
Mar 19, 2018 | 9.130 | 9.140 | 8.910 | 8.990 | 202,648 | -0.11(-1.21%) |
Mar 16, 2018 | 9.280 | 9.310 | 9.050 | 9.100 | 373,765 | -0.18(-1.94%) |
Mar 15, 2018 | 9.290 | 9.410 | 9.180 | 9.280 | 247,079 | +0.04(+0.43%) |
Mar 14, 2018 | 9.700 | 9.700 | 9.200 | 9.240 | 323,265 | -0.45(-4.64%) |
Mar 13, 2018 | 9.820 | 9.980 | 9.630 | 9.690 | 213,510 | -0.07(-0.72%) |
Mar 12, 2018 | 9.660 | 9.870 | 9.550 | 9.760 | 164,451 | +0.11(+1.14%) |
Mar 09, 2018 | 9.600 | 9.700 | 9.510 | 9.650 | 83,620 | +0.09(+0.94%) |
Mar 08, 2018 | 9.580 | 9.640 | 9.430 | 9.560 | 137,465 | +0.02(+0.21%) |
Mar 07, 2018 | 9.460 | 9.660 | 9.460 | 9.540 | 124,301 | +0.11(+1.17%) |
Mar 06, 2018 | 9.630 | 9.630 | 9.340 | 9.430 | 105,591 | -0.15(-1.57%) |
Mar 05, 2018 | 9.540 | 9.650 | 9.450 | 9.580 | 94,176 | +0.01(+0.10%) |
Mar 02, 2018 | 9.630 | 9.630 | 9.430 | 9.570 | 219,704 | -0.07(-0.73%) |