Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.210 | 8.432 | 8.062 | 8.210 | 132,923 | +0.00(+0.00%) |
May 30, 2018 | 7.544 | 8.210 | 7.470 | 8.210 | 245,717 | +0.74(+9.90%) |
May 29, 2018 | 7.322 | 7.470 | 7.248 | 7.470 | 100,162 | +0.15(+2.10%) |
May 25, 2018 | 7.317 | 7.317 | 7.317 | 0 | -0.15(-2.06%) | |
May 24, 2018 | 7.544 | 7.544 | 7.249 | 7.470 | 97,845 | -0.07(-0.98%) |
May 23, 2018 | 7.322 | 7.544 | 7.182 | 7.544 | 211,559 | +0.15(+2.00%) |
May 22, 2018 | 7.267 | 7.692 | 7.145 | 7.396 | 237,034 | +0.12(+1.69%) |
May 21, 2018 | 7.766 | 7.785 | 7.104 | 7.274 | 572,001 | -0.49(-6.34%) |
May 18, 2018 | 8.210 | 8.210 | 7.692 | 7.766 | 319,520 | -0.30(-3.67%) |
May 17, 2018 | 8.284 | 8.506 | 8.062 | 8.062 | 322,353 | -0.59(-6.84%) |
May 16, 2018 | 8.432 | 8.654 | 8.358 | 8.654 | 195,444 | +0.30(+3.54%) |
May 15, 2018 | 8.506 | 8.654 | 8.358 | 8.358 | 85,285 | -0.15(-1.74%) |
May 14, 2018 | 8.728 | 8.802 | 8.432 | 8.506 | 207,771 | -0.22(-2.54%) |
May 11, 2018 | 8.802 | 8.802 | 8.654 | 8.728 | 70,956 | +0.00(+0.00%) |
May 10, 2018 | 8.728 | 8.802 | 8.654 | 8.728 | 71,007 | +0.07(+0.85%) |
May 09, 2018 | 8.654 | 8.802 | 8.506 | 8.654 | 111,716 | +0.00(+0.00%) |
May 08, 2018 | 8.654 | 8.728 | 8.432 | 8.654 | 64,519 | +0.00(+0.00%) |
May 07, 2018 | 8.654 | 8.802 | 8.580 | 8.654 | 66,861 | +0.00(+0.00%) |
May 04, 2018 | 8.432 | 8.728 | 8.432 | 8.654 | 82,287 | +0.22(+2.63%) |
May 03, 2018 | 8.432 | 8.580 | 8.284 | 8.432 | 68,452 | +0.00(+0.00%) |
May 02, 2018 | 8.432 | 8.432 | 8.284 | 8.432 | 57,331 | +0.00(+0.00%) |
May 01, 2018 | 8.506 | 8.580 | 8.358 | 8.432 | 53,516 | -0.07(-0.87%) |
Apr 30, 2018 | 8.580 | 8.728 | 8.506 | 8.506 | 54,352 | -0.07(-0.86%) |
Apr 27, 2018 | 8.728 | 8.802 | 8.515 | 8.580 | 22,516 | -0.15(-1.69%) |
Apr 26, 2018 | 8.506 | 8.802 | 8.506 | 8.728 | 229,017 | +0.07(+0.85%) |
Apr 25, 2018 | 8.358 | 8.654 | 8.284 | 8.654 | 86,895 | +0.30(+3.54%) |
Apr 24, 2018 | 9.024 | 9.024 | 8.284 | 8.358 | 131,104 | -0.59(-6.61%) |
Apr 23, 2018 | 8.802 | 9.024 | 8.728 | 8.950 | 84,028 | +0.15(+1.68%) |
Apr 20, 2018 | 8.654 | 8.876 | 8.580 | 8.802 | 74,120 | +0.07(+0.85%) |
Apr 19, 2018 | 8.654 | 8.950 | 8.580 | 8.728 | 107,181 | +0.07(+0.85%) |
Apr 18, 2018 | 8.728 | 8.876 | 8.358 | 8.654 | 187,466 | +0.00(+0.00%) |
Apr 17, 2018 | 8.358 | 8.654 | 8.358 | 8.654 | 142,471 | +0.30(+3.54%) |
Apr 16, 2018 | 8.580 | 8.580 | 8.358 | 8.358 | 121,395 | -0.15(-1.74%) |
Apr 13, 2018 | 8.654 | 8.728 | 8.432 | 8.506 | 137,779 | -0.15(-1.71%) |
Apr 12, 2018 | 8.506 | 8.728 | 8.358 | 8.654 | 89,864 | +0.22(+2.63%) |
Apr 11, 2018 | 8.580 | 8.728 | 8.358 | 8.432 | 194,615 | -0.22(-2.56%) |
Apr 10, 2018 | 8.136 | 8.728 | 7.988 | 8.654 | 236,936 | +0.52(+6.36%) |
Apr 09, 2018 | 8.062 | 8.358 | 7.988 | 8.136 | 105,779 | +0.15(+1.85%) |
Apr 06, 2018 | 8.136 | 8.284 | 7.988 | 7.988 | 100,019 | -0.15(-1.82%) |
Apr 05, 2018 | 8.136 | 8.358 | 8.062 | 8.136 | 157,588 | +0.00(+0.00%) |
Apr 04, 2018 | 8.358 | 8.506 | 8.099 | 8.136 | 246,303 | -0.22(-2.65%) |
Apr 03, 2018 | 8.284 | 8.432 | 8.173 | 8.358 | 100,635 | +0.15(+1.80%) |
Apr 02, 2018 | 8.728 | 8.802 | 8.210 | 8.210 | 173,666 | -0.59(-6.72%) |
Mar 29, 2018 | 8.802 | 8.802 | 8.802 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.950 | 9.098 | 8.654 | 8.802 | 84,575 | -0.07(-0.83%) |
Mar 27, 2018 | 9.098 | 9.246 | 8.876 | 8.876 | 90,395 | -0.22(-2.44%) |
Mar 26, 2018 | 9.098 | 9.098 | 8.876 | 9.098 | 67,953 | +0.15(+1.65%) |
Mar 23, 2018 | 8.802 | 9.098 | 8.654 | 8.950 | 105,696 | +0.15(+1.68%) |
Mar 22, 2018 | 8.876 | 8.950 | 8.654 | 8.802 | 71,137 | -0.15(-1.65%) |
Mar 21, 2018 | 8.802 | 9.098 | 8.728 | 8.950 | 82,240 | +0.22(+2.54%) |
Mar 20, 2018 | 9.024 | 9.024 | 8.654 | 8.728 | 74,529 | -0.37(-4.07%) |
Mar 19, 2018 | 9.246 | 9.246 | 8.654 | 9.098 | 83,306 | -0.15(-1.60%) |
Mar 16, 2018 | 9.024 | 9.393 | 9.024 | 9.246 | 313,381 | +0.22(+2.46%) |
Mar 15, 2018 | 9.024 | 9.246 | 8.802 | 9.024 | 159,360 | +0.07(+0.83%) |
Mar 14, 2018 | 8.802 | 8.950 | 8.802 | 8.950 | 71,025 | +0.30(+3.42%) |
Mar 13, 2018 | 8.876 | 8.876 | 8.654 | 8.654 | 90,617 | -0.22(-2.50%) |
Mar 12, 2018 | 8.802 | 8.876 | 8.580 | 8.876 | 108,052 | +0.22(+2.56%) |
Mar 09, 2018 | 8.654 | 8.802 | 8.580 | 8.654 | 99,659 | +0.07(+0.86%) |
Mar 08, 2018 | 8.950 | 8.950 | 8.506 | 8.580 | 101,040 | -0.30(-3.33%) |
Mar 07, 2018 | 8.876 | 107,394 | +0.07(+0.84%) | |||
Mar 06, 2018 | 9.319 | 9.319 | 8.654 | 8.802 | 119,188 | +0.15(+1.71%) |
Mar 05, 2018 | 8.876 | 8.950 | 8.654 | 8.654 | 102,448 | -0.22(-2.50%) |
Mar 02, 2018 | 8.284 | 8.876 | 8.210 | 8.876 | 131,126 | +0.59(+7.14%) |