Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.360 | 8.510 | 8.110 | 8.310 | 231,654 | -0.02(-0.24%) |
May 30, 2018 | 8.370 | 8.460 | 8.260 | 8.330 | 253,080 | -0.02(-0.24%) |
May 29, 2018 | 8.330 | 8.450 | 8.180 | 8.350 | 250,501 | -0.03(-0.36%) |
May 25, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.33(-3.79%) | |
May 24, 2018 | 9.000 | 9.100 | 8.570 | 8.710 | 322,686 | -0.28(-3.11%) |
May 23, 2018 | 9.100 | 9.240 | 8.940 | 8.990 | 288,882 | -0.11(-1.21%) |
May 22, 2018 | 8.950 | 9.360 | 8.732 | 9.100 | 917,796 | +0.17(+1.90%) |
May 21, 2018 | 8.870 | 8.990 | 8.710 | 8.930 | 322,087 | +0.10(+1.13%) |
May 18, 2018 | 8.800 | 8.980 | 8.800 | 8.830 | 303,118 | +0.07(+0.80%) |
May 17, 2018 | 8.580 | 8.770 | 8.530 | 8.760 | 243,120 | +0.20(+2.34%) |
May 16, 2018 | 8.650 | 8.710 | 8.510 | 8.560 | 339,190 | -0.06(-0.70%) |
May 15, 2018 | 8.580 | 8.700 | 8.520 | 8.620 | 268,847 | -0.01(-0.12%) |
May 14, 2018 | 8.670 | 8.740 | 8.550 | 8.630 | 175,153 | +0.00(+0.00%) |
May 11, 2018 | 8.900 | 8.900 | 8.515 | 8.630 | 310,126 | -0.25(-2.82%) |
May 10, 2018 | 8.870 | 8.950 | 8.510 | 8.880 | 344,121 | +0.06(+0.68%) |
May 09, 2018 | 8.800 | 9.090 | 8.730 | 8.820 | 471,875 | +0.03(+0.34%) |
May 08, 2018 | 8.680 | 8.820 | 8.650 | 8.790 | 285,955 | +0.10(+1.15%) |
May 07, 2018 | 8.290 | 8.800 | 8.250 | 8.690 | 629,429 | +0.47(+5.72%) |
May 04, 2018 | 7.760 | 8.350 | 7.561 | 8.220 | 669,286 | +0.41(+5.25%) |
May 03, 2018 | 8.000 | 8.090 | 7.760 | 7.810 | 348,146 | -0.20(-2.50%) |
May 02, 2018 | 8.020 | 8.160 | 7.980 | 8.010 | 289,704 | -0.04(-0.50%) |
May 01, 2018 | 8.440 | 8.440 | 8.010 | 8.050 | 355,775 | -0.44(-5.18%) |
Apr 30, 2018 | 8.330 | 8.540 | 8.210 | 8.490 | 439,532 | +0.20(+2.41%) |
Apr 27, 2018 | 8.210 | 8.300 | 8.060 | 8.290 | 262,133 | +0.09(+1.10%) |
Apr 26, 2018 | 8.230 | 8.320 | 8.145 | 8.200 | 247,385 | +0.01(+0.12%) |
Apr 25, 2018 | 8.350 | 8.360 | 8.130 | 8.190 | 187,192 | -0.19(-2.27%) |
Apr 24, 2018 | 8.570 | 8.640 | 8.300 | 8.380 | 183,426 | -0.13(-1.53%) |
Apr 23, 2018 | 8.670 | 8.700 | 8.390 | 8.510 | 188,816 | -0.17(-1.96%) |
Apr 20, 2018 | 8.710 | 8.780 | 8.520 | 8.680 | 451,282 | -0.07(-0.80%) |
Apr 19, 2018 | 8.550 | 8.800 | 8.530 | 8.750 | 224,565 | +0.13(+1.51%) |
Apr 18, 2018 | 8.590 | 8.755 | 8.490 | 8.620 | 306,739 | +0.11(+1.29%) |
Apr 17, 2018 | 8.160 | 8.520 | 8.160 | 8.510 | 617,081 | +0.37(+4.55%) |
Apr 16, 2018 | 8.250 | 8.330 | 8.120 | 8.140 | 284,191 | -0.05(-0.61%) |
Apr 13, 2018 | 8.140 | 8.220 | 8.090 | 8.190 | 397,525 | +0.10(+1.24%) |
Apr 12, 2018 | 8.220 | 8.220 | 8.050 | 8.090 | 304,475 | -0.10(-1.22%) |
Apr 11, 2018 | 8.100 | 8.200 | 8.070 | 8.190 | 304,494 | +0.03(+0.37%) |
Apr 10, 2018 | 8.130 | 8.290 | 8.050 | 8.160 | 279,130 | +0.13(+1.62%) |
Apr 09, 2018 | 8.280 | 8.280 | 8.020 | 8.030 | 201,745 | -0.24(-2.90%) |
Apr 06, 2018 | 8.270 | 214,355 | -0.17(-2.01%) | |||
Apr 05, 2018 | 8.340 | 8.475 | 8.230 | 8.440 | 197,546 | +0.18(+2.18%) |
Apr 04, 2018 | 7.980 | 8.330 | 7.980 | 8.260 | 285,694 | +0.14(+1.72%) |
Apr 03, 2018 | 8.180 | 8.215 | 7.940 | 8.120 | 277,498 | -0.03(-0.37%) |
Apr 02, 2018 | 8.120 | 8.250 | 8.040 | 8.150 | 272,791 | -0.07(-0.85%) |
Mar 29, 2018 | 8.220 | 8.220 | 8.220 | 0 | +0.10(+1.23%) | |
Mar 28, 2018 | 8.260 | 8.420 | 8.070 | 8.120 | 222,400 | -0.14(-1.69%) |
Mar 27, 2018 | 8.520 | 8.630 | 8.205 | 8.260 | 329,730 | -0.07(-0.84%) |
Mar 26, 2018 | 8.230 | 8.370 | 8.065 | 8.330 | 257,951 | +0.24(+2.97%) |
Mar 23, 2018 | 8.180 | 8.425 | 8.040 | 8.090 | 318,599 | -0.09(-1.10%) |
Mar 22, 2018 | 8.510 | 8.640 | 8.170 | 8.180 | 426,846 | -0.46(-5.32%) |
Mar 21, 2018 | 8.460 | 8.800 | 8.270 | 8.640 | 360,936 | +0.21(+2.49%) |
Mar 20, 2018 | 8.570 | 8.800 | 8.330 | 8.430 | 423,945 | -0.15(-1.75%) |
Mar 19, 2018 | 8.670 | 8.790 | 8.385 | 8.580 | 491,966 | -0.18(-2.05%) |
Mar 16, 2018 | 8.810 | 8.930 | 8.500 | 8.760 | 1,403,755 | -0.01(-0.11%) |
Mar 15, 2018 | 8.510 | 8.780 | 8.500 | 8.770 | 610,519 | +0.26(+3.06%) |
Mar 14, 2018 | 8.770 | 8.770 | 8.450 | 8.510 | 537,249 | -0.24(-2.74%) |
Mar 13, 2018 | 8.810 | 9.090 | 8.690 | 8.750 | 745,348 | +0.00(+0.00%) |
Mar 12, 2018 | 8.520 | 8.820 | 8.445 | 8.750 | 931,851 | +0.28(+3.31%) |
Mar 09, 2018 | 8.000 | 8.540 | 7.950 | 8.470 | 969,185 | +0.62(+7.90%) |
Mar 08, 2018 | 7.150 | 7.916 | 6.990 | 7.850 | 937,636 | +0.97(+14.10%) |
Mar 07, 2018 | 6.900 | 7.110 | 6.660 | 6.880 | 423,723 | -0.05(-0.72%) |
Mar 06, 2018 | 6.790 | 6.960 | 6.690 | 6.930 | 334,973 | +0.19(+2.82%) |
Mar 05, 2018 | 6.710 | 6.900 | 6.650 | 6.740 | 350,295 | +0.03(+0.45%) |
Mar 02, 2018 | 6.580 | 6.790 | 6.520 | 6.710 | 251,541 | +0.08(+1.21%) |