Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.330 | 8.330 | 8.100 | 8.100 | 2,989 | -0.15(-1.82%) |
May 30, 2018 | 8.213 | 8.340 | 8.210 | 8.250 | 6,336 | +0.40(+5.10%) |
May 29, 2018 | 8.240 | 8.240 | 7.850 | 7.850 | 1,486 | -0.56(-6.71%) |
May 25, 2018 | 8.415 | 8.415 | 8.415 | 0 | -0.15(-1.69%) | |
May 24, 2018 | 8.890 | 8.890 | 8.560 | 8.560 | 852 | -0.19(-2.17%) |
May 23, 2018 | 8.820 | 8.850 | 8.750 | 8.750 | 1,356 | -0.07(-0.79%) |
May 22, 2018 | 8.985 | 8.985 | 8.820 | 8.820 | 927 | +0.13(+1.50%) |
May 21, 2018 | 8.690 | 8.690 | 8.690 | 8.690 | 115 | -0.06(-0.69%) |
May 18, 2018 | 9.020 | 9.020 | 8.750 | 8.750 | 1,145 | -0.38(-4.16%) |
May 17, 2018 | 9.130 | 9.130 | 9.130 | 9.130 | 305 | +0.28(+3.16%) |
May 16, 2018 | 8.760 | 9.040 | 8.760 | 8.850 | 5,060 | -0.58(-6.15%) |
May 15, 2018 | 9.430 | 9.430 | 9.100 | 9.430 | 1,287 | -0.04(-0.42%) |
May 14, 2018 | 9.470 | 9.470 | 9.470 | 9.470 | 585 | +0.20(+2.16%) |
May 11, 2018 | 9.380 | 9.380 | 9.220 | 9.270 | 3,475 | +0.22(+2.43%) |
May 10, 2018 | 8.930 | 9.170 | 8.930 | 9.050 | 4,210 | -0.04(-0.44%) |
May 09, 2018 | 9.080 | 9.180 | 9.005 | 9.090 | 3,784 | -0.15(-1.62%) |
May 08, 2018 | 9.360 | 9.360 | 9.240 | 9.240 | 484 | -0.12(-1.28%) |
May 07, 2018 | 9.680 | 9.680 | 9.360 | 9.360 | 4,436 | -0.34(-3.51%) |
May 04, 2018 | 9.700 | 9.700 | 9.700 | 9.700 | 1,990 | +0.17(+1.78%) |
May 03, 2018 | 9.370 | 9.650 | 9.370 | 9.530 | 1,147 | -0.01(-0.10%) |
May 02, 2018 | 9.540 | 9.540 | 9.540 | 9.540 | 3,425 | +0.24(+2.58%) |
May 01, 2018 | 9.620 | 9.730 | 9.300 | 9.300 | 2,090 | -0.14(-1.48%) |
Apr 30, 2018 | 9.740 | 9.740 | 9.440 | 9.440 | 2,825 | -0.31(-3.18%) |
Apr 27, 2018 | 9.590 | 9.750 | 9.590 | 9.750 | 1,839 | +0.20(+2.04%) |
Apr 26, 2018 | 9.660 | 9.660 | 9.555 | 9.555 | 956 | -0.05(-0.57%) |
Apr 25, 2018 | 9.610 | 9.610 | 9.610 | 9.610 | 1,855 | +0.15(+1.59%) |
Apr 24, 2018 | 9.620 | 9.620 | 9.460 | 9.460 | 296 | +0.30(+3.28%) |
Apr 23, 2018 | 9.500 | 9.500 | 9.160 | 9.160 | 5,379 | -0.13(-1.40%) |
Apr 20, 2018 | 9.610 | 9.610 | 9.290 | 9.290 | 2,670 | -0.05(-0.54%) |
Apr 19, 2018 | 9.260 | 9.340 | 9.260 | 9.340 | 528 | +0.04(+0.43%) |
Apr 18, 2018 | 9.620 | 9.620 | 9.300 | 9.300 | 2,284 | -0.32(-3.33%) |
Apr 17, 2018 | 9.620 | 9.620 | 9.620 | 9.620 | 5,041 | +0.10(+1.05%) |
Apr 16, 2018 | 9.520 | 9.520 | 9.520 | 9.520 | 2,980 | +0.24(+2.59%) |
Apr 13, 2018 | 9.220 | 9.340 | 9.220 | 9.280 | 1,270 | -0.11(-1.17%) |
Apr 12, 2018 | 9.540 | 9.540 | 9.390 | 9.390 | 1,019 | +0.13(+1.40%) |
Apr 11, 2018 | 9.590 | 9.590 | 9.260 | 9.260 | 4,840 | -0.33(-3.44%) |
Apr 10, 2018 | 9.590 | 9.590 | 9.590 | 9.590 | 715 | +0.04(+0.47%) |
Apr 09, 2018 | 9.680 | 9.680 | 9.420 | 9.545 | 8,807 | +0.37(+3.98%) |
Apr 06, 2018 | 9.500 | 9.500 | 9.180 | 9.180 | 1,338 | -0.07(-0.76%) |
Apr 05, 2018 | 9.350 | 9.350 | 9.250 | 9.250 | 1,060 | -0.04(-0.43%) |
Apr 04, 2018 | 9.340 | 9.340 | 9.290 | 9.290 | 62,257 | +0.33(+3.64%) |
Apr 03, 2018 | 9.220 | 9.220 | 8.940 | 8.964 | 2,059 | -0.09(-1.01%) |
Apr 02, 2018 | 9.340 | 9.370 | 8.940 | 9.055 | 4,802 | -0.29(-3.05%) |
Mar 29, 2018 | 9.340 | 9.340 | 9.340 | 0 | +0.30(+3.32%) | |
Mar 28, 2018 | 9.360 | 9.360 | 9.040 | 9.040 | 3,215 | +0.22(+2.49%) |
Mar 26, 2018 | 8.820 | 8.820 | 8.820 | 131 | -0.05(-0.56%) | |
Mar 23, 2018 | 9.210 | 9.210 | 8.870 | 8.870 | 590 | -0.08(-0.89%) |
Mar 21, 2018 | 8.950 | 8.950 | 8.950 | 35 | +0.00(+0.00%) | |
Mar 20, 2018 | 9.050 | 9.050 | 8.900 | 8.950 | 2,895 | -0.15(-1.65%) |
Mar 19, 2018 | 9.200 | 9.200 | 9.030 | 9.100 | 4,488 | -0.18(-1.94%) |
Mar 16, 2018 | 9.280 | 9.280 | 9.280 | 9.280 | 250 | -0.01(-0.11%) |
Mar 15, 2018 | 9.290 | 9.290 | 9.290 | 9.290 | 770 | -0.01(-0.11%) |
Mar 14, 2018 | 9.300 | 9.300 | 9.300 | 9.300 | 975 | -0.11(-1.17%) |
Mar 13, 2018 | 9.090 | 9.410 | 9.090 | 9.410 | 3,915 | +0.14(+1.51%) |
Mar 12, 2018 | 9.270 | 9.270 | 9.270 | 9.270 | 1,310 | +0.37(+4.16%) |
Mar 09, 2018 | 8.900 | 8.900 | 8.900 | 8.900 | 2,392 | -0.18(-1.98%) |
Mar 08, 2018 | 9.310 | 9.310 | 9.080 | 9.080 | 1,245 | +0.11(+1.23%) |
Mar 07, 2018 | 8.970 | 9.240 | 8.970 | 8.970 | 1,360 | -0.24(-2.61%) |
Mar 06, 2018 | 8.900 | 9.210 | 8.900 | 9.210 | 526 | +0.49(+5.62%) |
Mar 05, 2018 | 8.710 | 9.030 | 8.710 | 8.720 | 2,524 | -0.33(-3.65%) |
Mar 02, 2018 | 8.710 | 9.050 | 8.710 | 9.050 | 4,685 | +0.30(+3.43%) |