Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.54 | 10.68 | 9.708 | 9.938 | 74,932 | -0.59(-5.64%) |
May 30, 2018 | 9.689 | 10.93 | 9.440 | 10.53 | 92,747 | +0.82(+8.49%) |
May 29, 2018 | 9.382 | 9.717 | 9.114 | 9.708 | 30,705 | -0.02(-0.20%) |
May 25, 2018 | 9.727 | 9.727 | 9.727 | 0 | +0.64(+7.07%) | |
May 24, 2018 | 8.175 | 9.085 | 8.079 | 9.085 | 49,973 | +0.35(+4.06%) |
May 23, 2018 | 8.817 | 9.004 | 8.201 | 8.730 | 214,911 | -0.16(-1.83%) |
May 22, 2018 | 8.855 | 9.085 | 8.625 | 8.893 | 19,884 | +0.03(+0.32%) |
May 21, 2018 | 8.750 | 8.865 | 8.386 | 8.865 | 14,590 | +0.19(+2.21%) |
May 18, 2018 | 8.481 | 8.817 | 8.481 | 8.673 | 90,693 | +0.02(+0.22%) |
May 17, 2018 | 8.357 | 8.769 | 8.094 | 8.654 | 168,036 | +0.25(+2.96%) |
May 16, 2018 | 8.280 | 8.568 | 8.091 | 8.405 | 7,701 | +0.05(+0.57%) |
May 15, 2018 | 8.290 | 8.366 | 7.667 | 8.357 | 13,483 | +0.04(+0.46%) |
May 14, 2018 | 8.117 | 8.338 | 8.051 | 8.318 | 12,860 | +0.17(+2.12%) |
May 11, 2018 | 7.916 | 8.194 | 7.543 | 8.146 | 184,077 | +0.12(+1.43%) |
May 10, 2018 | 7.791 | 8.357 | 7.711 | 8.031 | 32,501 | +0.17(+2.20%) |
May 09, 2018 | 7.763 | 7.973 | 7.747 | 7.858 | 31,208 | +0.02(+0.24%) |
May 08, 2018 | 7.647 | 7.849 | 7.628 | 7.839 | 24,949 | +0.25(+3.28%) |
May 07, 2018 | 7.350 | 7.638 | 7.303 | 7.590 | 28,231 | +0.22(+2.99%) |
May 04, 2018 | 6.996 | 7.379 | 6.871 | 7.370 | 28,671 | +0.45(+6.51%) |
May 03, 2018 | 7.149 | 7.379 | 6.919 | 6.919 | 10,361 | -0.31(-4.24%) |
May 02, 2018 | 7.235 | 7.283 | 7.015 | 7.226 | 6,046 | -0.06(-0.79%) |
May 01, 2018 | 7.312 | 7.312 | 6.938 | 7.283 | 9,068 | -0.02(-0.26%) |
Apr 30, 2018 | 7.063 | 7.341 | 7.063 | 7.303 | 47,810 | +0.26(+3.67%) |
Apr 27, 2018 | 7.101 | 7.130 | 6.852 | 7.044 | 22,447 | -0.03(-0.41%) |
Apr 26, 2018 | 6.910 | 7.140 | 6.325 | 7.072 | 25,464 | +0.12(+1.79%) |
Apr 25, 2018 | 6.612 | 6.957 | 6.593 | 6.948 | 47,839 | +0.39(+5.99%) |
Apr 24, 2018 | 6.526 | 6.910 | 6.249 | 6.555 | 61,239 | -0.02(-0.29%) |
Apr 23, 2018 | 6.459 | 6.622 | 6.123 | 6.574 | 53,544 | +0.31(+4.89%) |
Apr 20, 2018 | 6.344 | 6.900 | 6.133 | 6.268 | 84,878 | -0.28(-4.25%) |
Apr 19, 2018 | 6.437 | 6.584 | 6.421 | 6.545 | 13,073 | +0.07(+1.04%) |
Apr 18, 2018 | 6.229 | 6.670 | 6.220 | 6.478 | 32,500 | -0.13(-2.03%) |
Apr 17, 2018 | 6.660 | 6.977 | 6.378 | 6.612 | 82,111 | -0.26(-3.77%) |
Apr 16, 2018 | 6.526 | 6.890 | 6.517 | 6.871 | 32,338 | +0.28(+4.22%) |
Apr 13, 2018 | 6.383 | 6.651 | 6.354 | 6.593 | 12,604 | -0.08(-1.15%) |
Apr 12, 2018 | 6.287 | 6.699 | 5.932 | 6.670 | 50,968 | +0.25(+3.88%) |
Apr 11, 2018 | 6.670 | 6.670 | 6.325 | 6.421 | 11,780 | -0.09(-1.33%) |
Apr 10, 2018 | 6.545 | 6.545 | 6.349 | 6.507 | 11,354 | +0.14(+2.26%) |
Apr 09, 2018 | 6.670 | 6.670 | 6.306 | 6.363 | 10,716 | -0.09(-1.34%) |
Apr 06, 2018 | 6.689 | 6.814 | 5.999 | 6.450 | 54,192 | -0.26(-3.86%) |
Apr 05, 2018 | 6.699 | 6.900 | 6.459 | 6.708 | 53,018 | +0.14(+2.19%) |
Apr 04, 2018 | 6.900 | 6.900 | 6.565 | 6.565 | 12,253 | -0.11(-1.58%) |
Apr 03, 2018 | 6.986 | 7.005 | 6.497 | 6.670 | 21,883 | -0.06(-0.85%) |
Apr 02, 2018 | 6.833 | 7.010 | 6.392 | 6.728 | 50,727 | -0.10(-1.40%) |
Mar 29, 2018 | 6.823 | 6.823 | 6.823 | 0 | +0.10(+1.42%) | |
Mar 28, 2018 | 7.197 | 7.552 | 6.526 | 6.728 | 86,568 | -0.30(-4.23%) |
Mar 27, 2018 | 6.948 | 7.322 | 6.804 | 7.025 | 47,363 | -0.02(-0.27%) |
Mar 26, 2018 | 7.427 | 7.475 | 6.718 | 7.044 | 18,496 | +0.22(+3.23%) |
Mar 23, 2018 | 7.177 | 7.177 | 6.773 | 6.823 | 3,346 | -0.42(-5.82%) |
Mar 22, 2018 | 7.309 | 7.504 | 7.226 | 7.245 | 19,323 | -0.18(-2.45%) |
Mar 21, 2018 | 7.331 | 7.839 | 7.293 | 7.427 | 24,656 | +0.01(+0.13%) |
Mar 20, 2018 | 7.446 | 7.478 | 7.389 | 7.418 | 11,634 | +0.06(+0.78%) |
Mar 19, 2018 | 7.389 | 7.475 | 7.154 | 7.360 | 8,643 | -0.26(-3.40%) |
Mar 16, 2018 | 6.823 | 7.619 | 6.565 | 7.619 | 142,598 | +1.00(+15.05%) |
Mar 15, 2018 | 6.948 | 7.092 | 6.536 | 6.622 | 69,207 | -0.34(-4.82%) |
Mar 14, 2018 | 7.446 | 7.504 | 6.948 | 6.957 | 47,590 | -0.55(-7.28%) |
Mar 13, 2018 | 7.274 | 7.628 | 7.245 | 7.504 | 66,109 | +0.30(+4.12%) |
Mar 12, 2018 | 7.571 | 7.571 | 6.756 | 7.207 | 80,366 | -0.28(-3.71%) |
Mar 09, 2018 | 7.772 | 7.810 | 6.996 | 7.485 | 28,377 | -0.16(-2.13%) |
Mar 08, 2018 | 7.667 | 7.916 | 7.491 | 7.647 | 42,807 | -0.11(-1.36%) |
Mar 07, 2018 | 7.820 | 8.040 | 7.724 | 7.753 | 6,388 | +0.14(+1.89%) |
Mar 06, 2018 | 7.801 | 7.878 | 7.609 | 7.609 | 10,311 | -0.03(-0.38%) |
Mar 05, 2018 | 7.494 | 7.935 | 7.379 | 7.638 | 10,920 | -0.36(-4.55%) |
Mar 02, 2018 | 7.343 | 8.060 | 7.343 | 8.002 | 9,409 | +0.54(+7.19%) |