Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.080 | 9.150 | 8.940 | 8.980 | 12,368 | -0.07(-0.77%) |
May 30, 2018 | 9.180 | 9.180 | 9.020 | 9.050 | 9,677 | -0.08(-0.88%) |
May 29, 2018 | 9.230 | 9.550 | 9.000 | 9.130 | 11,652 | -0.14(-1.51%) |
May 25, 2018 | 9.270 | 9.270 | 9.270 | 0 | +0.24(+2.66%) | |
May 24, 2018 | 9.260 | 9.300 | 9.000 | 9.030 | 52,694 | -0.29(-3.11%) |
May 23, 2018 | 9.570 | 9.890 | 9.320 | 9.320 | 14,397 | -0.35(-3.62%) |
May 22, 2018 | 10.00 | 10.42 | 9.403 | 9.670 | 44,132 | -0.38(-3.78%) |
May 21, 2018 | 10.39 | 10.57 | 9.310 | 10.05 | 90,302 | +0.10(+1.01%) |
May 18, 2018 | 9.000 | 9.950 | 9.000 | 9.950 | 38,823 | +1.14(+12.94%) |
May 17, 2018 | 8.170 | 9.250 | 8.170 | 8.810 | 26,804 | +0.69(+8.50%) |
May 16, 2018 | 8.050 | 8.210 | 8.030 | 8.120 | 11,544 | +0.08(+1.00%) |
May 15, 2018 | 7.990 | 8.100 | 7.970 | 8.040 | 28,544 | +0.06(+0.75%) |
May 14, 2018 | 7.940 | 8.064 | 7.910 | 7.980 | 22,150 | +0.10(+1.27%) |
May 11, 2018 | 7.580 | 8.440 | 7.510 | 7.880 | 35,232 | +0.35(+4.65%) |
May 10, 2018 | 7.430 | 7.560 | 7.370 | 7.530 | 22,111 | +0.10(+1.35%) |
May 09, 2018 | 7.430 | 7.820 | 7.430 | 7.430 | 21,463 | -0.25(-3.26%) |
May 08, 2018 | 7.700 | 7.700 | 7.430 | 7.680 | 10,073 | +0.12(+1.59%) |
May 07, 2018 | 7.270 | 7.850 | 7.270 | 7.560 | 43,238 | +0.40(+5.59%) |
May 04, 2018 | 7.490 | 7.500 | 7.140 | 7.160 | 13,363 | -0.34(-4.53%) |
May 03, 2018 | 7.490 | 7.570 | 6.850 | 7.500 | 48,863 | +0.05(+0.67%) |
May 02, 2018 | 7.450 | 7.860 | 7.450 | 7.450 | 11,619 | -0.03(-0.40%) |
May 01, 2018 | 7.719 | 7.901 | 7.330 | 7.480 | 57,805 | -0.30(-3.86%) |
Apr 30, 2018 | 7.870 | 7.990 | 7.620 | 7.780 | 27,741 | -0.04(-0.51%) |
Apr 27, 2018 | 7.940 | 8.000 | 7.685 | 7.820 | 27,781 | -0.15(-1.88%) |
Apr 26, 2018 | 8.300 | 8.300 | 7.960 | 7.970 | 17,921 | -0.08(-0.99%) |
Apr 25, 2018 | 7.637 | 8.146 | 7.620 | 8.050 | 11,168 | +0.43(+5.64%) |
Apr 24, 2018 | 7.840 | 7.840 | 7.580 | 7.620 | 8,410 | -0.19(-2.43%) |
Apr 23, 2018 | 7.950 | 7.950 | 7.810 | 7.810 | 3,057 | -0.10(-1.26%) |
Apr 20, 2018 | 8.260 | 8.260 | 7.910 | 7.910 | 11,699 | -0.27(-3.30%) |
Apr 19, 2018 | 7.700 | 8.215 | 7.700 | 8.180 | 16,128 | +0.47(+6.10%) |
Apr 18, 2018 | 7.540 | 8.290 | 7.540 | 7.710 | 16,707 | +0.30(+4.05%) |
Apr 17, 2018 | 7.732 | 7.732 | 7.370 | 7.410 | 9,538 | -0.34(-4.39%) |
Apr 16, 2018 | 7.800 | 7.900 | 7.740 | 7.750 | 3,958 | -0.12(-1.52%) |
Apr 13, 2018 | 7.760 | 8.000 | 7.720 | 7.870 | 11,432 | +0.12(+1.55%) |
Apr 12, 2018 | 7.980 | 7.980 | 7.750 | 7.750 | 4,306 | -0.15(-1.90%) |
Apr 11, 2018 | 8.030 | 8.030 | 7.710 | 7.900 | 6,301 | +0.19(+2.46%) |
Apr 10, 2018 | 7.966 | 7.966 | 7.550 | 7.710 | 27,492 | +0.00(+0.00%) |
Apr 09, 2018 | 8.048 | 8.140 | 7.660 | 7.710 | 9,840 | -0.36(-4.46%) |
Apr 06, 2018 | 8.130 | 8.130 | 7.940 | 8.070 | 7,220 | -0.10(-1.22%) |
Apr 05, 2018 | 8.145 | 8.210 | 8.020 | 8.170 | 7,148 | +0.00(+0.00%) |
Apr 04, 2018 | 7.740 | 8.230 | 7.740 | 8.170 | 15,674 | +0.34(+4.34%) |
Apr 03, 2018 | 7.970 | 8.133 | 7.623 | 7.830 | 20,247 | -0.07(-0.89%) |
Apr 02, 2018 | 8.060 | 8.340 | 7.690 | 7.900 | 7,297 | -0.10(-1.25%) |
Mar 29, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.32(-3.85%) | |
Mar 28, 2018 | 7.950 | 8.340 | 7.540 | 8.320 | 15,951 | +0.37(+4.65%) |
Mar 27, 2018 | 8.460 | 8.590 | 7.690 | 7.950 | 24,452 | -0.34(-4.10%) |
Mar 26, 2018 | 8.640 | 8.640 | 8.240 | 8.290 | 13,251 | -0.31(-3.60%) |
Mar 23, 2018 | 8.900 | 8.950 | 8.200 | 8.600 | 15,828 | -0.38(-4.23%) |
Mar 22, 2018 | 9.050 | 9.180 | 8.780 | 8.980 | 12,819 | -0.07(-0.77%) |
Mar 21, 2018 | 8.850 | 9.310 | 8.850 | 9.050 | 14,882 | +0.20(+2.26%) |
Mar 20, 2018 | 8.960 | 9.050 | 8.540 | 8.850 | 31,102 | -0.14(-1.56%) |
Mar 19, 2018 | 8.900 | 9.230 | 8.710 | 8.990 | 24,056 | +0.04(+0.45%) |
Mar 16, 2018 | 8.760 | 9.220 | 8.560 | 8.950 | 127,577 | +0.35(+4.07%) |
Mar 15, 2018 | 8.630 | 8.750 | 8.310 | 8.600 | 33,953 | -0.10(-1.15%) |
Mar 14, 2018 | 8.730 | 8.790 | 8.320 | 8.700 | 29,299 | +0.20(+2.35%) |
Mar 13, 2018 | 8.700 | 8.910 | 8.500 | 8.500 | 53,081 | -0.19(-2.19%) |
Mar 12, 2018 | 8.770 | 8.902 | 8.580 | 8.690 | 20,027 | +0.06(+0.70%) |
Mar 09, 2018 | 8.700 | 8.884 | 8.470 | 8.630 | 25,866 | -0.06(-0.69%) |
Mar 08, 2018 | 8.800 | 8.850 | 8.410 | 8.690 | 35,725 | -0.01(-0.11%) |
Mar 07, 2018 | 8.741 | 8.870 | 8.561 | 8.700 | 39,784 | +0.10(+1.16%) |
Mar 06, 2018 | 8.500 | 8.785 | 8.230 | 8.600 | 35,020 | +0.19(+2.26%) |
Mar 05, 2018 | 8.410 | 8.650 | 8.110 | 8.410 | 34,997 | -0.16(-1.87%) |
Mar 02, 2018 | 8.750 | 8.750 | 8.450 | 8.570 | 10,968 | -0.30(-3.38%) |