Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.173 | 9.210 | 9.106 | 9.165 | 597,422 | +0.01(+0.08%) |
May 30, 2018 | 8.927 | 9.274 | 8.897 | 9.158 | 955,634 | +0.22(+2.42%) |
May 29, 2018 | 8.808 | 8.979 | 8.748 | 8.942 | 502,770 | +0.10(+1.18%) |
May 25, 2018 | 8.838 | 8.838 | 8.838 | 0 | +0.03(+0.34%) | |
May 24, 2018 | 8.927 | 8.942 | 8.774 | 8.808 | 520,252 | -0.10(-1.09%) |
May 23, 2018 | 8.771 | 8.942 | 8.756 | 8.905 | 428,290 | +0.16(+1.79%) |
May 22, 2018 | 8.711 | 8.782 | 8.689 | 8.748 | 551,980 | +0.05(+0.60%) |
May 21, 2018 | 8.450 | 8.748 | 8.450 | 8.696 | 507,054 | +0.20(+2.37%) |
May 18, 2018 | 8.420 | 8.502 | 8.376 | 8.495 | 501,691 | +0.10(+1.15%) |
May 17, 2018 | 8.435 | 8.547 | 8.383 | 8.398 | 499,709 | -0.01(-0.09%) |
May 16, 2018 | 8.405 | 8.495 | 8.383 | 8.405 | 382,212 | +0.01(+0.18%) |
May 15, 2018 | 8.465 | 8.465 | 8.309 | 8.391 | 831,677 | -0.12(-1.40%) |
May 14, 2018 | 8.741 | 8.741 | 8.465 | 8.510 | 618,090 | -0.22(-2.48%) |
May 11, 2018 | 8.815 | 8.871 | 8.703 | 8.726 | 579,632 | -0.06(-0.68%) |
May 10, 2018 | 8.808 | 8.838 | 8.756 | 8.785 | 545,209 | +0.02(+0.26%) |
May 09, 2018 | 8.711 | 8.823 | 8.674 | 8.763 | 886,663 | +0.03(+0.34%) |
May 08, 2018 | 8.905 | 8.905 | 8.733 | 8.733 | 764,417 | -0.17(-1.92%) |
May 07, 2018 | 8.808 | 8.927 | 8.808 | 8.905 | 546,810 | +0.06(+0.67%) |
May 04, 2018 | 8.510 | 8.905 | 8.510 | 8.845 | 531,047 | +0.03(+0.34%) |
May 03, 2018 | 8.853 | 8.920 | 8.793 | 8.815 | 619,016 | -0.06(-0.67%) |
May 02, 2018 | 8.957 | 8.964 | 8.763 | 8.875 | 456,976 | -0.07(-0.75%) |
May 01, 2018 | 8.882 | 8.987 | 8.771 | 8.942 | 523,897 | +0.04(+0.42%) |
Apr 30, 2018 | 9.016 | 9.046 | 8.875 | 8.905 | 565,584 | -0.10(-1.08%) |
Apr 27, 2018 | 8.815 | 9.039 | 8.800 | 9.002 | 502,115 | +0.22(+2.46%) |
Apr 26, 2018 | 8.622 | 8.819 | 8.554 | 8.785 | 707,256 | +0.23(+2.70%) |
Apr 25, 2018 | 8.592 | 8.622 | 8.450 | 8.554 | 329,634 | -0.04(-0.52%) |
Apr 24, 2018 | 8.622 | 8.651 | 8.499 | 8.599 | 501,651 | +0.04(+0.52%) |
Apr 23, 2018 | 8.644 | 8.659 | 8.487 | 8.554 | 441,294 | -0.04(-0.52%) |
Apr 20, 2018 | 8.830 | 8.882 | 8.584 | 8.599 | 480,476 | -0.22(-2.45%) |
Apr 19, 2018 | 9.024 | 9.031 | 8.730 | 8.815 | 581,737 | -0.21(-2.31%) |
Apr 18, 2018 | 9.128 | 9.128 | 8.994 | 9.024 | 852,190 | -0.06(-0.66%) |
Apr 17, 2018 | 9.046 | 9.136 | 8.994 | 9.084 | 775,051 | +0.05(+0.58%) |
Apr 16, 2018 | 9.061 | 9.136 | 8.964 | 9.031 | 866,362 | +0.02(+0.25%) |
Apr 13, 2018 | 9.173 | 9.195 | 8.957 | 9.009 | 1,644,301 | -0.16(-1.79%) |
Apr 12, 2018 | 9.419 | 9.419 | 9.143 | 9.173 | 439,417 | -0.24(-2.53%) |
Apr 11, 2018 | 9.374 | 9.508 | 9.359 | 9.411 | 387,402 | +0.01(+0.16%) |
Apr 10, 2018 | 9.344 | 9.471 | 9.247 | 9.396 | 644,624 | +0.13(+1.37%) |
Apr 09, 2018 | 9.292 | 9.337 | 9.195 | 9.270 | 579,249 | -0.02(-0.24%) |
Apr 06, 2018 | 9.456 | 9.546 | 9.233 | 9.292 | 959,774 | -0.16(-1.73%) |
Apr 05, 2018 | 9.501 | 9.534 | 9.385 | 9.456 | 566,793 | -0.04(-0.47%) |
Apr 04, 2018 | 9.277 | 9.560 | 9.277 | 9.501 | 807,652 | +0.17(+1.84%) |
Apr 03, 2018 | 9.106 | 9.352 | 9.069 | 9.329 | 1,074,399 | +0.22(+2.46%) |
Apr 02, 2018 | 9.218 | 9.292 | 9.080 | 9.106 | 943,807 | -0.10(-1.13%) |
Mar 29, 2018 | 9.210 | 9.210 | 9.210 | 0 | -0.09(-0.96%) | |
Mar 28, 2018 | 9.024 | 9.315 | 9.024 | 9.300 | 1,015,689 | +0.35(+3.91%) |
Mar 27, 2018 | 9.031 | 9.057 | 8.793 | 8.949 | 793,941 | -0.10(-1.07%) |
Mar 26, 2018 | 8.934 | 9.076 | 8.800 | 9.046 | 653,484 | +0.22(+2.45%) |
Mar 23, 2018 | 8.957 | 9.054 | 8.815 | 8.830 | 711,383 | -0.13(-1.41%) |
Mar 22, 2018 | 8.808 | 9.046 | 8.793 | 8.957 | 1,201,484 | +0.13(+1.52%) |
Mar 21, 2018 | 8.838 | 8.882 | 8.741 | 8.823 | 745,792 | -0.03(-0.34%) |
Mar 20, 2018 | 8.920 | 8.972 | 8.741 | 8.853 | 706,911 | -0.04(-0.42%) |
Mar 19, 2018 | 8.875 | 8.897 | 8.759 | 8.890 | 850,950 | -0.01(-0.17%) |
Mar 16, 2018 | 8.766 | 8.912 | 8.627 | 8.905 | 1,501,520 | +0.15(+1.76%) |
Mar 15, 2018 | 8.810 | 8.824 | 8.692 | 8.751 | 844,846 | -0.06(-0.66%) |
Mar 14, 2018 | 8.868 | 8.883 | 8.758 | 8.810 | 574,530 | -0.04(-0.41%) |
Mar 13, 2018 | 8.861 | 8.941 | 8.795 | 8.846 | 529,046 | +0.00(+0.00%) |
Mar 12, 2018 | 8.751 | 8.923 | 8.751 | 8.846 | 534,927 | +0.04(+0.50%) |
Mar 09, 2018 | 8.868 | 8.868 | 8.575 | 8.802 | 685,557 | -0.04(-0.50%) |
Mar 08, 2018 | 8.912 | 8.971 | 8.817 | 8.846 | 443,083 | -0.06(-0.66%) |
Mar 07, 2018 | 8.949 | 8.905 | 464,210 | +0.04(+0.50%) | ||
Mar 06, 2018 | 8.824 | 8.890 | 8.663 | 8.861 | 669,100 | +0.07(+0.75%) |
Mar 05, 2018 | 8.766 | 8.868 | 8.722 | 8.795 | 643,600 | +0.01(+0.08%) |
Mar 02, 2018 | 8.656 | 8.795 | 8.575 | 8.788 | 465,859 | +0.09(+1.01%) |