Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.309 | 8.309 | 8.119 | 8.192 | 10,105,484 | -0.14(-1.64%) |
May 30, 2018 | 8.212 | 8.329 | 8.192 | 8.329 | 6,376,874 | +0.13(+1.55%) |
May 29, 2018 | 8.231 | 8.260 | 8.163 | 8.202 | 7,110,049 | -0.21(-2.44%) |
May 25, 2018 | 8.407 | 8.407 | 8.407 | 0 | -0.01(-0.12%) | |
May 24, 2018 | 8.397 | 8.475 | 8.358 | 8.417 | 3,653,039 | +0.02(+0.23%) |
May 23, 2018 | 8.280 | 8.417 | 8.241 | 8.397 | 8,075,045 | +0.11(+1.30%) |
May 22, 2018 | 8.339 | 8.348 | 8.290 | 8.290 | 4,527,382 | +0.00(+0.00%) |
May 21, 2018 | 8.300 | 8.309 | 8.241 | 8.290 | 5,323,999 | +0.04(+0.47%) |
May 18, 2018 | 8.260 | 8.270 | 8.163 | 8.251 | 6,573,013 | -0.21(-2.54%) |
May 17, 2018 | 8.495 | 8.534 | 8.426 | 8.466 | 3,737,456 | -0.09(-1.03%) |
May 16, 2018 | 8.573 | 8.641 | 8.534 | 8.553 | 5,245,253 | -0.13(-1.46%) |
May 15, 2018 | 8.788 | 8.788 | 8.612 | 8.680 | 6,901,987 | -0.27(-3.05%) |
May 14, 2018 | 8.915 | 9.003 | 8.890 | 8.954 | 4,516,477 | +0.03(+0.33%) |
May 11, 2018 | 8.915 | 8.963 | 8.871 | 8.924 | 4,423,265 | +0.06(+0.66%) |
May 10, 2018 | 8.837 | 8.876 | 8.798 | 8.866 | 4,107,159 | +0.04(+0.44%) |
May 09, 2018 | 8.837 | 8.866 | 8.758 | 8.827 | 5,260,952 | +0.04(+0.44%) |
May 08, 2018 | 8.856 | 8.959 | 8.749 | 8.788 | 9,748,524 | +0.17(+1.93%) |
May 07, 2018 | 8.524 | 8.671 | 8.514 | 8.622 | 7,128,014 | +0.35(+4.25%) |
May 04, 2018 | 8.251 | 8.348 | 8.173 | 8.270 | 7,364,566 | +0.11(+1.32%) |
May 03, 2018 | 8.251 | 8.275 | 8.124 | 8.163 | 5,982,066 | +0.00(+0.00%) |
May 02, 2018 | 8.143 | 8.241 | 8.143 | 8.163 | 6,990,370 | -0.08(-0.95%) |
May 01, 2018 | 8.290 | 8.300 | 8.173 | 8.241 | 4,916,426 | -0.07(-0.82%) |
Apr 30, 2018 | 8.358 | 8.378 | 8.295 | 8.309 | 3,148,928 | -0.07(-0.82%) |
Apr 27, 2018 | 8.368 | 8.514 | 8.358 | 8.378 | 11,479,675 | +0.24(+3.00%) |
Apr 26, 2018 | 8.075 | 8.143 | 8.026 | 8.134 | 4,861,941 | +0.02(+0.24%) |
Apr 25, 2018 | 8.173 | 8.173 | 8.026 | 8.114 | 4,143,708 | -0.17(-2.00%) |
Apr 24, 2018 | 8.309 | 8.368 | 8.241 | 8.280 | 4,789,965 | +0.10(+1.19%) |
Apr 23, 2018 | 8.221 | 8.280 | 8.153 | 8.182 | 8,073,033 | -0.08(-0.95%) |
Apr 20, 2018 | 8.407 | 8.407 | 8.192 | 8.260 | 11,087,076 | -0.28(-3.31%) |
Apr 19, 2018 | 8.514 | 8.573 | 8.490 | 8.544 | 5,045,834 | -0.04(-0.46%) |
Apr 18, 2018 | 8.622 | 8.641 | 8.534 | 8.583 | 9,000,475 | -0.05(-0.57%) |
Apr 17, 2018 | 8.602 | 8.680 | 8.592 | 8.632 | 5,055,233 | +0.13(+1.49%) |
Apr 16, 2018 | 8.563 | 8.573 | 8.490 | 8.505 | 4,519,178 | -0.04(-0.46%) |
Apr 13, 2018 | 8.690 | 8.690 | 8.529 | 8.544 | 6,132,131 | -0.10(-1.13%) |
Apr 12, 2018 | 8.602 | 8.661 | 8.534 | 8.641 | 11,721,295 | +0.11(+1.26%) |
Apr 11, 2018 | 8.446 | 8.553 | 8.426 | 8.534 | 7,006,979 | -0.03(-0.34%) |
Apr 10, 2018 | 8.622 | 8.661 | 8.509 | 8.563 | 11,821,974 | +0.21(+2.57%) |
Apr 09, 2018 | 8.436 | 8.456 | 8.329 | 8.348 | 24,943,848 | +0.13(+1.54%) |
Apr 06, 2018 | 8.378 | 8.431 | 8.173 | 8.221 | 10,332,000 | -0.13(-1.52%) |
Apr 05, 2018 | 8.378 | 8.426 | 8.329 | 8.348 | 10,286,930 | +0.22(+2.76%) |
Apr 04, 2018 | 8.016 | 8.143 | 8.016 | 8.124 | 6,961,781 | +0.06(+0.73%) |
Apr 03, 2018 | 8.163 | 8.173 | 7.997 | 8.065 | 10,915,713 | +0.07(+0.85%) |
Apr 02, 2018 | 7.997 | 8.104 | 7.938 | 7.997 | 20,337,266 | -0.64(-7.46%) |
Mar 29, 2018 | 8.641 | 8.641 | 8.641 | 0 | +0.14(+1.61%) | |
Mar 28, 2018 | 8.446 | 8.553 | 8.339 | 8.505 | 7,159,612 | +0.01(+0.12%) |
Mar 27, 2018 | 8.524 | 8.592 | 8.436 | 8.495 | 10,026,330 | +0.03(+0.35%) |
Mar 26, 2018 | 8.612 | 8.632 | 8.407 | 8.466 | 8,242,314 | +0.12(+1.40%) |
Mar 23, 2018 | 8.368 | 8.514 | 8.339 | 8.348 | 10,796,280 | -0.16(-1.84%) |
Mar 22, 2018 | 8.592 | 8.622 | 8.505 | 8.505 | 12,295,294 | -0.26(-3.01%) |
Mar 21, 2018 | 8.768 | 8.817 | 8.700 | 8.768 | 6,443,376 | -0.11(-1.21%) |
Mar 20, 2018 | 8.866 | 8.924 | 8.827 | 8.876 | 6,869,631 | +0.05(+0.55%) |
Mar 19, 2018 | 8.924 | 8.924 | 8.807 | 8.827 | 7,148,441 | -0.17(-1.85%) |
Mar 16, 2018 | 9.130 | 9.130 | 8.983 | 8.993 | 6,001,597 | -0.18(-1.92%) |
Mar 15, 2018 | 9.169 | 9.227 | 9.110 | 9.169 | 6,796,858 | -0.01(-0.11%) |
Mar 14, 2018 | 9.159 | 9.169 | 9.178 | 5,938,368 | +0.02(+0.21%) | |
Mar 13, 2018 | 9.178 | 9.208 | 9.120 | 9.159 | 10,332,788 | +0.04(+0.43%) |
Mar 12, 2018 | 9.100 | 9.149 | 9.022 | 9.120 | 8,133,973 | +0.13(+1.41%) |
Mar 09, 2018 | 8.944 | 9.003 | 8.856 | 8.993 | 7,622,356 | +0.01(+0.11%) |
Mar 08, 2018 | 9.042 | 9.042 | 8.963 | 8.983 | 7,850,128 | +0.11(+1.21%) |
Mar 07, 2018 | 8.876 | 8.876 | 14,027,998 | -0.13(-1.41%) | ||
Mar 06, 2018 | 8.973 | 9.042 | 8.905 | 9.003 | 9,657,030 | -0.22(-2.43%) |
Mar 05, 2018 | 9.169 | 9.256 | 9.051 | 9.227 | 6,180,832 | +0.02(+0.21%) |
Mar 02, 2018 | 9.042 | 9.227 | 9.022 | 9.208 | 4,933,244 | +0.04(+0.43%) |