Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.008 | 9.008 | 8.956 | 8.979 | 309,167 | -0.02(-0.19%) |
May 30, 2018 | 8.991 | 9.020 | 8.973 | 8.997 | 254,464 | +0.04(+0.46%) |
May 29, 2018 | 8.973 | 8.991 | 8.932 | 8.956 | 336,437 | -0.04(-0.45%) |
May 25, 2018 | 8.997 | 8.997 | 8.997 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 8.997 | 9.008 | 8.967 | 8.985 | 234,498 | -0.01(-0.13%) |
May 23, 2018 | 8.921 | 9.020 | 8.921 | 8.997 | 340,537 | +0.04(+0.46%) |
May 22, 2018 | 9.007 | 9.019 | 8.932 | 8.955 | 512,229 | -0.02(-0.26%) |
May 21, 2018 | 8.990 | 8.996 | 8.955 | 8.978 | 317,572 | +0.05(+0.58%) |
May 18, 2018 | 8.920 | 8.967 | 8.915 | 8.926 | 344,833 | +0.00(+0.00%) |
May 17, 2018 | 8.926 | 8.946 | 8.902 | 8.926 | 333,619 | -0.01(-0.06%) |
May 16, 2018 | 8.932 | 8.961 | 8.926 | 8.932 | 306,021 | +0.01(+0.13%) |
May 15, 2018 | 8.874 | 8.984 | 8.851 | 8.920 | 438,781 | +0.02(+0.20%) |
May 14, 2018 | 8.857 | 8.909 | 8.851 | 8.903 | 461,903 | +0.05(+0.52%) |
May 11, 2018 | 8.874 | 8.880 | 8.839 | 8.857 | 293,021 | +0.01(+0.07%) |
May 10, 2018 | 8.828 | 8.868 | 8.822 | 8.851 | 269,440 | +0.06(+0.66%) |
May 09, 2018 | 8.764 | 8.822 | 8.751 | 8.793 | 275,576 | +0.03(+0.40%) |
May 08, 2018 | 8.758 | 8.787 | 8.735 | 8.758 | 194,326 | -0.01(-0.07%) |
May 07, 2018 | 8.717 | 8.764 | 8.717 | 8.764 | 216,662 | +0.09(+1.07%) |
May 04, 2018 | 8.636 | 8.700 | 8.613 | 8.671 | 375,789 | +0.02(+0.27%) |
May 03, 2018 | 8.659 | 8.671 | 8.613 | 8.648 | 272,376 | -0.03(-0.40%) |
May 02, 2018 | 8.654 | 8.700 | 8.642 | 8.683 | 186,073 | +0.05(+0.54%) |
May 01, 2018 | 8.677 | 8.688 | 8.613 | 8.636 | 273,548 | -0.07(-0.80%) |
Apr 30, 2018 | 8.729 | 8.758 | 8.689 | 8.706 | 287,190 | +0.00(+0.00%) |
Apr 27, 2018 | 8.648 | 8.723 | 8.642 | 8.706 | 353,493 | +0.08(+0.87%) |
Apr 26, 2018 | 8.584 | 8.648 | 8.573 | 8.630 | 259,783 | +0.08(+0.95%) |
Apr 25, 2018 | 8.567 | 8.578 | 8.520 | 8.549 | 344,655 | -0.07(-0.81%) |
Apr 24, 2018 | 8.659 | 8.671 | 8.572 | 8.619 | 418,839 | +0.01(+0.07%) |
Apr 23, 2018 | 8.683 | 8.689 | 8.607 | 8.613 | 404,481 | -0.05(-0.60%) |
Apr 20, 2018 | 8.758 | 8.770 | 8.665 | 8.665 | 233,873 | -0.08(-0.92%) |
Apr 19, 2018 | 8.740 | 8.769 | 8.723 | 8.746 | 306,203 | +0.00(+0.00%) |
Apr 18, 2018 | 8.752 | 8.769 | 8.723 | 8.746 | 435,500 | +0.01(+0.07%) |
Apr 17, 2018 | 8.752 | 8.763 | 8.734 | 8.740 | 395,993 | -0.01(-0.13%) |
Apr 16, 2018 | 8.671 | 8.759 | 8.660 | 8.752 | 350,771 | +0.12(+1.40%) |
Apr 13, 2018 | 8.625 | 8.660 | 8.605 | 8.631 | 403,569 | +0.05(+0.60%) |
Apr 12, 2018 | 8.614 | 8.660 | 8.579 | 8.579 | 355,583 | -0.02(-0.27%) |
Apr 11, 2018 | 8.585 | 8.637 | 8.579 | 8.602 | 326,629 | -0.03(-0.40%) |
Apr 10, 2018 | 8.614 | 8.677 | 8.602 | 8.637 | 258,408 | +0.07(+0.81%) |
Apr 09, 2018 | 8.631 | 8.649 | 8.556 | 8.567 | 339,688 | -0.03(-0.33%) |
Apr 06, 2018 | 8.614 | 8.648 | 8.521 | 8.596 | 352,836 | -0.04(-0.47%) |
Apr 05, 2018 | 8.602 | 8.660 | 8.579 | 8.637 | 344,628 | +0.06(+0.67%) |
Apr 04, 2018 | 8.447 | 8.585 | 8.441 | 8.579 | 425,953 | +0.09(+1.02%) |
Apr 03, 2018 | 8.475 | 8.539 | 8.424 | 8.493 | 541,609 | +0.04(+0.48%) |
Apr 02, 2018 | 8.550 | 8.585 | 8.360 | 8.452 | 650,353 | -0.12(-1.41%) |
Mar 29, 2018 | 8.573 | 8.573 | 8.573 | 0 | +0.04(+0.47%) | |
Mar 28, 2018 | 8.579 | 8.625 | 8.498 | 8.533 | 462,226 | -0.07(-0.87%) |
Mar 27, 2018 | 8.694 | 8.769 | 8.572 | 8.608 | 549,037 | -0.03(-0.33%) |
Mar 26, 2018 | 8.614 | 8.700 | 8.574 | 8.637 | 510,377 | +0.10(+1.15%) |
Mar 23, 2018 | 8.786 | 8.809 | 8.527 | 8.539 | 700,323 | -0.23(-2.63%) |
Mar 22, 2018 | 8.832 | 8.861 | 8.769 | 8.769 | 449,096 | -0.13(-1.42%) |
Mar 21, 2018 | 8.873 | 8.924 | 8.861 | 8.896 | 219,314 | +0.03(+0.33%) |
Mar 20, 2018 | 8.884 | 8.889 | 8.838 | 8.866 | 256,408 | -0.01(-0.13%) |
Mar 19, 2018 | 8.855 | 8.889 | 8.815 | 8.878 | 319,096 | +0.00(+0.00%) |
Mar 16, 2018 | 8.884 | 8.901 | 8.844 | 8.878 | 300,976 | -0.01(-0.06%) |
Mar 15, 2018 | 8.889 | 8.911 | 8.866 | 8.884 | 317,136 | +0.00(+0.00%) |
Mar 14, 2018 | 8.884 | 8.889 | 8.849 | 8.884 | 339,324 | +0.00(+0.00%) |
Mar 13, 2018 | 8.918 | 8.918 | 8.855 | 8.884 | 256,817 | -0.02(-0.26%) |
Mar 12, 2018 | 8.849 | 8.912 | 8.841 | 8.906 | 447,146 | +0.07(+0.78%) |
Mar 09, 2018 | 8.804 | 8.878 | 8.798 | 8.838 | 509,512 | +0.03(+0.39%) |
Mar 08, 2018 | 8.775 | 8.815 | 8.769 | 8.804 | 208,895 | +0.05(+0.59%) |
Mar 07, 2018 | 8.781 | 8.735 | 8.752 | 219,267 | -0.04(-0.46%) | |
Mar 06, 2018 | 8.752 | 8.798 | 8.741 | 8.792 | 246,419 | +0.06(+0.65%) |
Mar 05, 2018 | 8.678 | 8.744 | 8.615 | 8.735 | 178,200 | +0.05(+0.59%) |
Mar 02, 2018 | 8.643 | 8.695 | 8.582 | 8.683 | 315,747 | +0.01(+0.07%) |