Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.140 | 9.370 | 8.828 | 9.220 | 27,585 | +0.50(+5.73%) |
May 30, 2018 | 9.208 | 9.208 | 8.715 | 8.720 | 20,667 | -0.66(-7.03%) |
May 29, 2018 | 9.320 | 9.665 | 9.250 | 9.379 | 35,464 | +0.36(+3.98%) |
May 25, 2018 | 9.020 | 9.020 | 9.020 | 0 | +1.03(+12.89%) | |
May 24, 2018 | 7.970 | 8.030 | 7.830 | 7.990 | 57,049 | +0.30(+3.90%) |
May 23, 2018 | 7.600 | 7.860 | 7.562 | 7.690 | 16,403 | +0.12(+1.58%) |
May 22, 2018 | 7.460 | 7.598 | 7.310 | 7.570 | 19,103 | +0.12(+1.64%) |
May 21, 2018 | 7.720 | 7.730 | 7.440 | 7.448 | 14,902 | -0.34(-4.39%) |
May 18, 2018 | 7.730 | 7.810 | 7.730 | 7.790 | 3,627 | +0.00(+0.00%) |
May 17, 2018 | 7.520 | 7.790 | 7.510 | 7.790 | 16,772 | +0.04(+0.57%) |
May 16, 2018 | 7.830 | 7.830 | 7.720 | 7.745 | 10,085 | -0.07(-0.89%) |
May 15, 2018 | 7.975 | 8.000 | 7.815 | 7.815 | 17,093 | -0.14(-1.82%) |
May 14, 2018 | 8.060 | 8.060 | 7.840 | 7.960 | 7,637 | -0.11(-1.36%) |
May 11, 2018 | 7.930 | 8.070 | 7.840 | 8.070 | 20,565 | +0.28(+3.53%) |
May 10, 2018 | 7.900 | 8.020 | 7.771 | 7.795 | 20,824 | -0.11(-1.33%) |
May 09, 2018 | 8.080 | 8.080 | 7.832 | 7.900 | 24,234 | -0.54(-6.40%) |
May 08, 2018 | 8.240 | 9.002 | 8.240 | 8.440 | 29,601 | -0.01(-0.12%) |
May 07, 2018 | 8.230 | 8.511 | 8.100 | 8.450 | 25,285 | -0.03(-0.35%) |
May 04, 2018 | 8.979 | 8.979 | 8.421 | 8.480 | 21,025 | -0.52(-5.78%) |
May 03, 2018 | 9.440 | 9.440 | 8.925 | 9.000 | 10,841 | -0.34(-3.61%) |
May 02, 2018 | 9.500 | 9.639 | 9.141 | 9.337 | 25,097 | -0.08(-0.88%) |
May 01, 2018 | 9.261 | 9.559 | 9.260 | 9.420 | 29,604 | +0.39(+4.32%) |
Apr 30, 2018 | 9.300 | 9.300 | 8.700 | 9.030 | 57,043 | -0.15(-1.63%) |
Apr 27, 2018 | 9.300 | 9.300 | 9.099 | 9.180 | 5,057 | +0.05(+0.55%) |
Apr 26, 2018 | 9.069 | 9.200 | 9.069 | 9.130 | 14,188 | -0.08(-0.87%) |
Apr 25, 2018 | 9.350 | 9.550 | 9.191 | 9.210 | 33,946 | -0.10(-1.07%) |
Apr 24, 2018 | 8.910 | 9.380 | 8.730 | 9.310 | 24,764 | +0.43(+4.84%) |
Apr 23, 2018 | 9.470 | 9.520 | 8.832 | 8.880 | 16,793 | -0.29(-3.17%) |
Apr 20, 2018 | 9.390 | 9.440 | 9.021 | 9.171 | 19,817 | -0.03(-0.32%) |
Apr 19, 2018 | 8.810 | 9.240 | 8.805 | 9.200 | 83,219 | +0.20(+2.22%) |
Apr 18, 2018 | 9.430 | 9.460 | 9.000 | 9.000 | 52,101 | -1.04(-10.36%) |
Apr 17, 2018 | 10.36 | 10.36 | 9.970 | 10.04 | 36,812 | -0.09(-0.88%) |
Apr 16, 2018 | 9.890 | 10.13 | 9.890 | 10.13 | 47,410 | +0.37(+3.81%) |
Apr 13, 2018 | 9.743 | 9.795 | 9.600 | 9.757 | 82,474 | -0.09(-0.96%) |
Apr 12, 2018 | 10.08 | 10.08 | 9.790 | 9.852 | 6,611 | -0.12(-1.18%) |
Apr 11, 2018 | 10.20 | 10.33 | 9.750 | 9.970 | 45,764 | -0.48(-4.60%) |
Apr 10, 2018 | 10.95 | 10.95 | 10.43 | 10.45 | 31,216 | -1.31(-11.11%) |
Apr 09, 2018 | 12.00 | 12.00 | 11.58 | 11.76 | 1,722 | -0.79(-6.29%) |
Apr 06, 2018 | 12.30 | 12.55 | 12.30 | 12.55 | 7,232 | +0.83(+7.04%) |
Apr 05, 2018 | 11.50 | 11.72 | 11.50 | 11.72 | 400 | +0.05(+0.43%) |
Apr 04, 2018 | 12.44 | 12.45 | 11.67 | 11.67 | 13,587 | -0.02(-0.17%) |
Apr 03, 2018 | 11.72 | 11.84 | 11.69 | 11.69 | 1,520 | -0.18(-1.52%) |
Apr 02, 2018 | 11.38 | 11.94 | 11.38 | 11.87 | 22,463 | +0.92(+8.40%) |
Mar 29, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.14(-1.27%) | |
Mar 28, 2018 | 11.13 | 11.57 | 10.97 | 11.09 | 40,063 | +0.01(+0.10%) |
Mar 27, 2018 | 10.58 | 11.10 | 10.51 | 11.08 | 25,027 | +0.36(+3.36%) |
Mar 26, 2018 | 10.69 | 10.90 | 10.62 | 10.72 | 40,104 | +0.20(+1.90%) |
Mar 23, 2018 | 10.96 | 10.96 | 10.50 | 10.52 | 107,126 | -0.89(-7.80%) |
Mar 22, 2018 | 11.26 | 11.41 | 11.20 | 11.41 | 13,369 | +0.64(+5.94%) |
Mar 21, 2018 | 11.42 | 11.44 | 10.76 | 10.77 | 17,677 | -1.11(-9.34%) |
Mar 20, 2018 | 11.93 | 12.02 | 11.62 | 11.88 | 27,605 | -0.76(-5.99%) |
Mar 19, 2018 | 12.63 | 13.03 | 12.60 | 12.64 | 13,266 | +0.04(+0.30%) |
Mar 16, 2018 | 13.35 | 13.35 | 12.48 | 12.60 | 11,735 | -0.61(-4.62%) |
Mar 15, 2018 | 13.25 | 13.39 | 13.15 | 13.21 | 8,766 | -0.28(-2.11%) |
Mar 14, 2018 | 13.52 | 13.96 | 13.41 | 13.49 | 18,937 | -0.18(-1.28%) |
Mar 13, 2018 | 13.30 | 13.90 | 12.90 | 13.67 | 8,052 | +0.41(+3.09%) |
Mar 12, 2018 | 13.19 | 13.69 | 13.16 | 13.26 | 5,904 | +0.37(+2.88%) |
Mar 09, 2018 | 13.51 | 13.54 | 12.88 | 12.89 | 12,758 | -1.21(-8.59%) |
Mar 08, 2018 | 13.74 | 14.30 | 13.74 | 14.10 | 24,568 | +0.68(+5.07%) |
Mar 07, 2018 | 13.77 | 12.78 | 13.42 | 10,313 | +0.64(+5.01%) | |
Mar 06, 2018 | 12.80 | 12.91 | 12.62 | 12.78 | 14,008 | +0.06(+0.47%) |
Mar 05, 2018 | 13.64 | 13.64 | 12.70 | 12.72 | 24,008 | -0.79(-5.85%) |
Mar 02, 2018 | 14.02 | 14.20 | 13.47 | 13.51 | 9,373 | +0.04(+0.29%) |