Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.05 | 10.10 | 9.969 | 10.02 | 2,862,701 | -0.06(-0.55%) |
May 30, 2018 | 9.827 | 10.08 | 9.802 | 10.08 | 5,368,220 | +0.25(+2.57%) |
May 29, 2018 | 9.741 | 9.895 | 9.741 | 9.827 | 2,963,671 | +0.03(+0.31%) |
May 25, 2018 | 9.796 | 9.796 | 9.796 | 0 | +0.03(+0.32%) | |
May 24, 2018 | 9.827 | 9.852 | 9.691 | 9.765 | 2,557,597 | -0.07(-0.69%) |
May 23, 2018 | 9.741 | 9.901 | 9.685 | 9.833 | 3,172,100 | +0.10(+1.01%) |
May 22, 2018 | 9.710 | 9.778 | 9.673 | 9.734 | 3,374,511 | +0.03(+0.32%) |
May 21, 2018 | 9.710 | 9.765 | 9.611 | 9.704 | 2,223,210 | +0.06(+0.64%) |
May 18, 2018 | 9.586 | 9.673 | 9.525 | 9.642 | 2,432,520 | +0.06(+0.64%) |
May 17, 2018 | 9.593 | 9.697 | 9.568 | 9.580 | 3,311,772 | -0.02(-0.19%) |
May 16, 2018 | 9.728 | 9.796 | 9.580 | 9.599 | 2,788,189 | -0.11(-1.14%) |
May 15, 2018 | 9.864 | 9.926 | 9.673 | 9.710 | 2,970,430 | -0.25(-2.48%) |
May 14, 2018 | 10.15 | 10.17 | 9.916 | 9.956 | 3,337,617 | -0.17(-1.64%) |
May 11, 2018 | 10.35 | 10.36 | 10.12 | 10.12 | 3,267,423 | -0.20(-1.97%) |
May 10, 2018 | 10.29 | 10.34 | 10.23 | 10.33 | 1,603,587 | +0.10(+0.97%) |
May 09, 2018 | 10.14 | 10.25 | 10.13 | 10.23 | 1,471,252 | +0.08(+0.79%) |
May 08, 2018 | 10.20 | 10.22 | 10.14 | 10.15 | 2,047,977 | -0.04(-0.42%) |
May 07, 2018 | 10.06 | 10.25 | 10.06 | 10.19 | 2,350,293 | +0.18(+1.79%) |
May 04, 2018 | 9.926 | 10.04 | 9.926 | 10.01 | 1,549,595 | +0.06(+0.62%) |
May 03, 2018 | 9.919 | 10.01 | 9.895 | 9.950 | 1,388,023 | +0.00(+0.00%) |
May 02, 2018 | 9.938 | 9.987 | 9.790 | 9.950 | 1,534,789 | -0.04(-0.43%) |
May 01, 2018 | 9.932 | 10.03 | 9.907 | 9.993 | 1,933,461 | +0.06(+0.62%) |
Apr 30, 2018 | 10.02 | 10.05 | 9.919 | 9.932 | 2,535,603 | -0.05(-0.49%) |
Apr 27, 2018 | 9.839 | 10.01 | 9.771 | 9.981 | 2,012,100 | +0.15(+1.57%) |
Apr 26, 2018 | 9.747 | 9.901 | 9.691 | 9.827 | 1,769,951 | +0.10(+1.08%) |
Apr 25, 2018 | 9.654 | 9.765 | 9.599 | 9.722 | 2,118,505 | +0.07(+0.77%) |
Apr 24, 2018 | 9.506 | 9.716 | 9.488 | 9.648 | 5,118,713 | +0.17(+1.82%) |
Apr 23, 2018 | 9.537 | 9.562 | 9.405 | 9.476 | 2,200,953 | -0.09(-0.97%) |
Apr 20, 2018 | 9.981 | 10.02 | 9.445 | 9.568 | 3,480,642 | +0.07(+0.71%) |
Apr 19, 2018 | 9.519 | 9.549 | 9.383 | 9.500 | 4,620,358 | -0.04(-0.45%) |
Apr 18, 2018 | 9.605 | 9.636 | 9.531 | 9.543 | 2,591,474 | -0.06(-0.64%) |
Apr 17, 2018 | 9.605 | 9.694 | 9.537 | 9.605 | 3,071,902 | +0.06(+0.65%) |
Apr 16, 2018 | 9.549 | 9.593 | 9.469 | 9.543 | 4,569,262 | -0.01(-0.13%) |
Apr 13, 2018 | 9.500 | 9.562 | 9.414 | 9.556 | 2,070,196 | +0.09(+0.98%) |
Apr 12, 2018 | 9.562 | 9.562 | 9.408 | 9.463 | 1,458,269 | -0.10(-1.03%) |
Apr 11, 2018 | 9.482 | 9.642 | 9.463 | 9.562 | 2,562,262 | +0.06(+0.65%) |
Apr 10, 2018 | 9.506 | 9.537 | 9.432 | 9.500 | 1,803,356 | +0.04(+0.46%) |
Apr 09, 2018 | 9.488 | 9.549 | 9.414 | 9.457 | 1,815,757 | +0.00(+0.00%) |
Apr 06, 2018 | 9.543 | 9.630 | 9.386 | 9.457 | 1,921,805 | -0.12(-1.22%) |
Apr 05, 2018 | 9.630 | 9.660 | 9.479 | 9.574 | 1,619,393 | -0.04(-0.45%) |
Apr 04, 2018 | 9.451 | 9.654 | 9.451 | 9.617 | 2,663,695 | +0.06(+0.65%) |
Apr 03, 2018 | 9.426 | 9.608 | 9.402 | 9.556 | 3,100,806 | +0.15(+1.64%) |
Apr 02, 2018 | 9.670 | 9.682 | 9.335 | 9.402 | 3,289,754 | -0.27(-2.83%) |
Mar 29, 2018 | 9.676 | 9.676 | 9.676 | 0 | +0.05(+0.51%) | |
Mar 28, 2018 | 9.462 | 9.667 | 9.450 | 9.627 | 1,986,904 | +0.23(+2.40%) |
Mar 27, 2018 | 9.402 | 9.551 | 9.313 | 9.402 | 2,157,078 | -0.01(-0.13%) |
Mar 26, 2018 | 9.414 | 9.432 | 9.264 | 9.414 | 1,965,959 | +0.08(+0.85%) |
Mar 23, 2018 | 9.542 | 9.557 | 9.310 | 9.335 | 3,356,236 | -0.22(-2.30%) |
Mar 22, 2018 | 9.627 | 9.712 | 9.548 | 9.554 | 3,137,330 | -0.09(-0.95%) |
Mar 21, 2018 | 9.791 | 9.804 | 9.578 | 9.645 | 2,796,131 | -0.14(-1.43%) |
Mar 20, 2018 | 9.791 | 9.858 | 9.746 | 9.785 | 1,916,105 | -0.01(-0.06%) |
Mar 19, 2018 | 9.834 | 9.834 | 9.694 | 9.791 | 1,959,494 | -0.04(-0.43%) |
Mar 16, 2018 | 9.804 | 9.852 | 9.724 | 9.834 | 4,917,301 | +0.04(+0.44%) |
Mar 15, 2018 | 9.804 | 9.816 | 9.712 | 9.791 | 1,804,174 | +0.01(+0.06%) |
Mar 14, 2018 | 9.785 | 9.828 | 9.712 | 9.785 | 1,374,593 | +0.01(+0.12%) |
Mar 13, 2018 | 9.865 | 9.907 | 9.737 | 9.773 | 3,030,337 | -0.15(-1.47%) |
Mar 12, 2018 | 9.962 | 9.962 | 9.858 | 9.919 | 1,476,159 | -0.04(-0.43%) |
Mar 09, 2018 | 9.895 | 9.986 | 9.810 | 9.962 | 1,941,431 | +0.09(+0.86%) |
Mar 08, 2018 | 9.944 | 9.944 | 9.791 | 9.877 | 2,165,179 | -0.03(-0.31%) |
Mar 07, 2018 | 9.910 | 9.907 | 2,726,453 | +0.15(+1.50%) | ||
Mar 06, 2018 | 9.688 | 9.804 | 9.597 | 9.761 | 1,501,427 | +0.07(+0.75%) |
Mar 05, 2018 | 9.511 | 9.737 | 9.505 | 9.688 | 2,300,330 | +0.13(+1.34%) |
Mar 02, 2018 | 9.548 | 9.569 | 9.414 | 9.560 | 1,703,877 | -0.02(-0.19%) |