Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.420 | 9.740 | 9.250 | 9.450 | 884,544 | +0.01(+0.11%) |
May 30, 2018 | 9.120 | 9.470 | 9.030 | 9.440 | 740,497 | +0.36(+3.96%) |
May 29, 2018 | 9.170 | 9.340 | 9.040 | 9.080 | 878,585 | -0.10(-1.09%) |
May 25, 2018 | 9.180 | 9.180 | 9.180 | 0 | +0.12(+1.32%) | |
May 24, 2018 | 8.290 | 9.090 | 8.260 | 9.060 | 1,116,111 | +0.78(+9.42%) |
May 23, 2018 | 8.190 | 8.280 | 8.140 | 8.280 | 422,101 | +0.08(+0.98%) |
May 22, 2018 | 8.280 | 8.310 | 8.150 | 8.200 | 455,348 | -0.10(-1.20%) |
May 21, 2018 | 8.280 | 8.420 | 8.240 | 8.300 | 311,744 | +0.09(+1.10%) |
May 18, 2018 | 8.280 | 8.390 | 8.190 | 8.210 | 394,934 | -0.02(-0.24%) |
May 17, 2018 | 8.170 | 8.400 | 8.170 | 8.230 | 368,940 | +0.08(+0.98%) |
May 16, 2018 | 8.230 | 8.245 | 8.110 | 8.150 | 431,832 | -0.10(-1.21%) |
May 15, 2018 | 8.080 | 8.855 | 8.080 | 8.250 | 1,115,372 | +0.12(+1.48%) |
May 14, 2018 | 8.100 | 8.210 | 8.070 | 8.130 | 794,036 | +0.07(+0.87%) |
May 11, 2018 | 7.960 | 8.070 | 7.860 | 8.060 | 549,477 | +0.09(+1.13%) |
May 10, 2018 | 8.000 | 8.150 | 7.720 | 7.970 | 696,986 | -0.07(-0.87%) |
May 09, 2018 | 7.910 | 8.040 | 7.810 | 8.040 | 759,205 | +0.09(+1.13%) |
May 08, 2018 | 7.530 | 8.040 | 7.530 | 7.950 | 643,251 | +0.13(+1.66%) |
May 07, 2018 | 7.730 | 7.950 | 7.680 | 7.820 | 335,607 | +0.15(+1.96%) |
May 04, 2018 | 7.540 | 7.820 | 7.540 | 7.670 | 273,715 | +0.12(+1.59%) |
May 03, 2018 | 7.520 | 7.670 | 7.470 | 7.550 | 307,876 | -0.01(-0.13%) |
May 02, 2018 | 7.470 | 7.720 | 7.470 | 7.560 | 262,622 | +0.09(+1.20%) |
May 01, 2018 | 7.730 | 7.740 | 7.380 | 7.470 | 362,853 | -0.27(-3.49%) |
Apr 30, 2018 | 7.780 | 7.950 | 7.730 | 7.740 | 253,262 | -0.05(-0.64%) |
Apr 27, 2018 | 8.070 | 8.070 | 7.770 | 7.790 | 272,813 | -0.25(-3.11%) |
Apr 26, 2018 | 8.100 | 8.120 | 7.874 | 8.040 | 311,003 | -0.09(-1.11%) |
Apr 25, 2018 | 8.100 | 8.130 | 7.700 | 8.130 | 573,214 | -0.02(-0.25%) |
Apr 24, 2018 | 8.250 | 8.300 | 7.970 | 8.150 | 279,717 | -0.04(-0.49%) |
Apr 23, 2018 | 8.070 | 8.200 | 8.010 | 8.190 | 309,119 | +0.14(+1.74%) |
Apr 20, 2018 | 8.220 | 8.260 | 7.970 | 8.050 | 985,009 | -0.19(-2.31%) |
Apr 19, 2018 | 8.220 | 8.410 | 8.220 | 8.240 | 469,152 | +0.02(+0.24%) |
Apr 18, 2018 | 8.200 | 8.265 | 8.070 | 8.220 | 405,770 | +0.06(+0.74%) |
Apr 17, 2018 | 8.260 | 8.330 | 8.140 | 8.160 | 352,936 | -0.09(-1.09%) |
Apr 16, 2018 | 8.290 | 8.300 | 8.080 | 8.250 | 336,169 | +0.01(+0.12%) |
Apr 13, 2018 | 7.850 | 8.468 | 7.850 | 8.240 | 617,314 | +0.30(+3.78%) |
Apr 12, 2018 | 8.000 | 8.045 | 7.940 | 7.940 | 233,916 | -0.04(-0.50%) |
Apr 11, 2018 | 7.860 | 8.100 | 7.660 | 7.980 | 273,039 | +0.09(+1.14%) |
Apr 10, 2018 | 7.920 | 8.020 | 7.840 | 7.890 | 269,983 | +0.03(+0.38%) |
Apr 09, 2018 | 8.130 | 8.130 | 7.830 | 7.860 | 354,910 | -0.13(-1.63%) |
Apr 06, 2018 | 8.230 | 8.310 | 7.910 | 7.990 | 347,613 | -0.29(-3.50%) |
Apr 05, 2018 | 8.000 | 8.370 | 8.000 | 8.280 | 573,810 | +0.35(+4.41%) |
Apr 04, 2018 | 7.590 | 7.950 | 7.510 | 7.930 | 364,833 | +0.28(+3.66%) |
Apr 03, 2018 | 7.740 | 7.820 | 7.590 | 7.650 | 320,184 | -0.07(-0.91%) |
Apr 02, 2018 | 7.750 | 7.940 | 7.650 | 7.720 | 465,406 | -0.14(-1.78%) |
Mar 29, 2018 | 7.860 | 7.860 | 7.860 | 0 | -0.01(-0.13%) | |
Mar 28, 2018 | 7.850 | 7.900 | 7.540 | 7.870 | 423,465 | +0.00(+0.00%) |
Mar 27, 2018 | 8.030 | 8.126 | 7.830 | 7.870 | 603,567 | -0.17(-2.11%) |
Mar 26, 2018 | 8.010 | 8.218 | 7.930 | 8.040 | 522,386 | +0.18(+2.29%) |
Mar 23, 2018 | 7.820 | 7.940 | 7.670 | 7.860 | 572,433 | +0.08(+1.03%) |
Mar 22, 2018 | 8.180 | 8.220 | 7.770 | 7.780 | 605,299 | -0.46(-5.58%) |
Mar 21, 2018 | 8.180 | 8.340 | 8.050 | 8.240 | 551,907 | +0.11(+1.35%) |
Mar 20, 2018 | 8.220 | 8.280 | 7.710 | 8.130 | 1,066,519 | -0.10(-1.22%) |
Mar 19, 2018 | 7.800 | 8.400 | 7.700 | 8.230 | 1,137,519 | +0.40(+5.11%) |
Mar 16, 2018 | 7.500 | 8.300 | 7.490 | 7.830 | 2,690,895 | +0.64(+8.90%) |
Mar 15, 2018 | 7.440 | 7.480 | 7.180 | 7.190 | 658,678 | -0.22(-2.97%) |
Mar 14, 2018 | 7.690 | 7.730 | 7.350 | 7.410 | 498,949 | -0.29(-3.77%) |
Mar 13, 2018 | 7.850 | 8.010 | 7.660 | 7.700 | 673,244 | -0.15(-1.91%) |
Mar 12, 2018 | 7.750 | 7.945 | 7.750 | 7.850 | 246,369 | +0.10(+1.29%) |
Mar 09, 2018 | 7.800 | 7.950 | 7.720 | 7.750 | 596,750 | -0.02(-0.26%) |
Mar 08, 2018 | 7.710 | 7.950 | 7.570 | 7.770 | 417,459 | +0.12(+1.57%) |
Mar 07, 2018 | 7.690 | 7.650 | 462,607 | -0.01(-0.13%) | ||
Mar 06, 2018 | 7.680 | 7.770 | 7.490 | 7.660 | 198,887 | -0.02(-0.26%) |
Mar 05, 2018 | 7.560 | 7.730 | 7.510 | 7.680 | 339,514 | +0.10(+1.32%) |
Mar 02, 2018 | 7.480 | 7.640 | 7.330 | 7.580 | 377,521 | +0.00(+0.00%) |