Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.26 | 10.42 | 10.16 | 10.40 | 5,819,615 | +0.14(+1.41%) |
May 30, 2018 | 10.10 | 10.29 | 9.994 | 10.26 | 1,903,181 | +0.14(+1.34%) |
May 29, 2018 | 9.943 | 10.13 | 9.884 | 10.12 | 2,213,165 | +0.14(+1.36%) |
May 25, 2018 | 9.985 | 9.985 | 9.985 | 0 | +0.09(+0.94%) | |
May 24, 2018 | 9.977 | 10.01 | 9.850 | 9.892 | 1,649,931 | -0.06(-0.60%) |
May 23, 2018 | 9.875 | 10.00 | 9.850 | 9.951 | 956,993 | +0.11(+1.12%) |
May 22, 2018 | 9.756 | 9.875 | 9.748 | 9.841 | 943,757 | +0.09(+0.96%) |
May 21, 2018 | 9.655 | 9.799 | 9.519 | 9.748 | 1,178,658 | +0.16(+1.68%) |
May 18, 2018 | 9.510 | 9.591 | 9.493 | 9.587 | 1,068,282 | +0.08(+0.89%) |
May 17, 2018 | 9.510 | 9.655 | 9.459 | 9.502 | 1,385,593 | +0.00(+0.00%) |
May 16, 2018 | 9.570 | 9.671 | 9.485 | 9.502 | 1,223,386 | -0.02(-0.18%) |
May 15, 2018 | 9.663 | 9.663 | 9.485 | 9.519 | 1,269,921 | -0.18(-1.84%) |
May 14, 2018 | 9.850 | 9.884 | 9.638 | 9.697 | 1,183,028 | -0.18(-1.80%) |
May 11, 2018 | 9.968 | 10.02 | 9.850 | 9.875 | 1,269,191 | -0.09(-0.94%) |
May 10, 2018 | 9.960 | 10.03 | 9.892 | 9.968 | 957,177 | +0.03(+0.34%) |
May 09, 2018 | 9.799 | 9.956 | 9.782 | 9.934 | 1,357,039 | +0.12(+1.21%) |
May 08, 2018 | 9.951 | 9.960 | 9.731 | 9.816 | 2,014,927 | -0.13(-1.28%) |
May 07, 2018 | 9.909 | 9.994 | 9.854 | 9.943 | 1,253,642 | +0.09(+0.95%) |
May 04, 2018 | 9.714 | 9.913 | 9.688 | 9.850 | 1,410,567 | +0.13(+1.31%) |
May 03, 2018 | 9.680 | 9.794 | 9.671 | 9.722 | 1,595,927 | +0.01(+0.09%) |
May 02, 2018 | 9.722 | 9.896 | 9.680 | 9.714 | 2,744,970 | -0.14(-1.46%) |
May 01, 2018 | 9.782 | 9.930 | 9.671 | 9.858 | 2,468,073 | +0.07(+0.69%) |
Apr 30, 2018 | 9.884 | 9.918 | 9.765 | 9.790 | 2,555,246 | -0.08(-0.86%) |
Apr 27, 2018 | 9.561 | 9.939 | 9.561 | 9.875 | 1,327,926 | +0.28(+2.92%) |
Apr 26, 2018 | 9.366 | 9.638 | 9.358 | 9.595 | 1,618,493 | +0.27(+2.91%) |
Apr 25, 2018 | 9.307 | 9.400 | 9.247 | 9.324 | 1,559,398 | +0.01(+0.09%) |
Apr 24, 2018 | 9.324 | 9.366 | 9.196 | 9.315 | 1,737,521 | +0.02(+0.18%) |
Apr 23, 2018 | 9.298 | 9.425 | 9.239 | 9.298 | 1,893,142 | +0.03(+0.37%) |
Apr 20, 2018 | 9.578 | 9.655 | 9.230 | 9.264 | 3,394,200 | -0.30(-3.11%) |
Apr 19, 2018 | 9.850 | 9.850 | 9.536 | 9.561 | 1,777,242 | -0.30(-3.01%) |
Apr 18, 2018 | 9.951 | 10.00 | 9.816 | 9.858 | 909,089 | -0.08(-0.77%) |
Apr 17, 2018 | 9.909 | 10.00 | 9.840 | 9.934 | 1,414,578 | +0.05(+0.52%) |
Apr 16, 2018 | 9.867 | 9.977 | 9.833 | 9.884 | 1,652,021 | +0.01(+0.09%) |
Apr 13, 2018 | 9.909 | 9.909 | 9.782 | 9.875 | 1,773,810 | +0.01(+0.09%) |
Apr 12, 2018 | 10.10 | 10.10 | 9.807 | 9.867 | 1,858,545 | -0.20(-2.02%) |
Apr 11, 2018 | 10.03 | 10.17 | 10.02 | 10.07 | 1,895,993 | +0.04(+0.42%) |
Apr 10, 2018 | 10.07 | 10.08 | 9.994 | 10.03 | 1,771,732 | +0.03(+0.34%) |
Apr 09, 2018 | 10.01 | 10.08 | 9.884 | 9.994 | 2,047,576 | +0.02(+0.17%) |
Apr 06, 2018 | 10.04 | 10.10 | 9.909 | 9.977 | 2,344,915 | -0.08(-0.84%) |
Apr 05, 2018 | 10.16 | 10.16 | 10.00 | 10.06 | 4,305,765 | -0.16(-1.58%) |
Apr 04, 2018 | 9.951 | 10.27 | 9.901 | 10.22 | 3,319,859 | +0.21(+2.12%) |
Apr 03, 2018 | 9.782 | 10.11 | 9.744 | 10.01 | 4,301,623 | +0.25(+2.61%) |
Apr 02, 2018 | 9.875 | 9.960 | 9.739 | 9.756 | 1,980,547 | -0.14(-1.37%) |
Mar 29, 2018 | 9.892 | 9.892 | 9.892 | 0 | -0.04(-0.43%) | |
Mar 28, 2018 | 9.731 | 10.04 | 9.680 | 9.934 | 3,423,097 | +0.27(+2.81%) |
Mar 27, 2018 | 9.629 | 9.799 | 9.493 | 9.663 | 1,609,601 | +0.00(+0.00%) |
Mar 26, 2018 | 9.561 | 9.688 | 9.498 | 9.663 | 2,080,562 | +0.16(+1.66%) |
Mar 23, 2018 | 9.648 | 9.656 | 9.489 | 9.506 | 1,911,781 | -0.13(-1.30%) |
Mar 22, 2018 | 9.581 | 9.781 | 9.539 | 9.631 | 1,486,329 | +0.03(+0.35%) |
Mar 21, 2018 | 9.572 | 9.656 | 9.493 | 9.597 | 2,071,998 | -0.02(-0.17%) |
Mar 20, 2018 | 9.731 | 9.840 | 9.522 | 9.614 | 2,193,765 | -0.10(-1.03%) |
Mar 19, 2018 | 9.848 | 9.848 | 9.631 | 9.715 | 2,191,253 | -0.09(-0.94%) |
Mar 16, 2018 | 9.765 | 9.890 | 9.681 | 9.806 | 5,940,005 | +0.01(+0.09%) |
Mar 15, 2018 | 9.882 | 9.890 | 9.618 | 9.798 | 3,513,677 | -0.09(-0.93%) |
Mar 14, 2018 | 9.957 | 9.965 | 9.836 | 9.890 | 1,354,616 | -0.03(-0.25%) |
Mar 13, 2018 | 9.982 | 10.03 | 9.878 | 9.915 | 1,765,126 | -0.05(-0.50%) |
Mar 12, 2018 | 9.907 | 10.03 | 9.806 | 9.965 | 3,074,696 | +0.03(+0.34%) |
Mar 09, 2018 | 10.17 | 10.17 | 9.790 | 9.932 | 2,822,178 | -0.27(-2.62%) |
Mar 08, 2018 | 10.27 | 10.27 | 10.16 | 10.20 | 923,761 | -0.02(-0.16%) |
Mar 07, 2018 | 10.22 | 1,441,348 | +0.03(+0.33%) | |||
Mar 06, 2018 | 10.14 | 10.22 | 10.07 | 10.18 | 2,038,792 | -0.01(-0.08%) |
Mar 05, 2018 | 10.17 | 10.28 | 10.11 | 10.19 | 1,547,920 | +0.00(+0.00%) |
Mar 02, 2018 | 10.16 | 10.20 | 10.01 | 10.19 | 2,212,976 | +0.01(+0.08%) |