Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.959 | 10.01 | 9.814 | 9.898 | 266,871 | -0.08(-0.77%) |
May 30, 2018 | 9.959 | 9.990 | 9.914 | 9.975 | 198,909 | +0.03(+0.31%) |
May 29, 2018 | 9.883 | 9.975 | 9.854 | 9.944 | 193,712 | +0.06(+0.62%) |
May 25, 2018 | 9.883 | 9.883 | 9.883 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 9.959 | 9.975 | 9.883 | 9.898 | 116,416 | -0.09(-0.92%) |
May 23, 2018 | 9.975 | 10.01 | 9.929 | 9.990 | 118,654 | +0.00(+0.00%) |
May 22, 2018 | 10.01 | 10.06 | 9.959 | 9.990 | 228,815 | -0.02(-0.15%) |
May 21, 2018 | 9.959 | 10.01 | 9.914 | 10.01 | 253,022 | +0.08(+0.77%) |
May 18, 2018 | 9.959 | 9.959 | 9.868 | 9.929 | 140,272 | +0.02(+0.15%) |
May 17, 2018 | 9.959 | 10.02 | 9.883 | 9.914 | 183,086 | -0.03(-0.31%) |
May 16, 2018 | 9.929 | 10.01 | 9.929 | 9.944 | 172,187 | -0.02(-0.15%) |
May 15, 2018 | 9.914 | 9.990 | 9.914 | 9.959 | 151,068 | +0.05(+0.46%) |
May 14, 2018 | 9.975 | 10.00 | 9.914 | 9.914 | 162,928 | -0.06(-0.61%) |
May 11, 2018 | 10.04 | 10.07 | 9.929 | 9.975 | 126,110 | -0.06(-0.61%) |
May 10, 2018 | 9.990 | 10.04 | 9.959 | 10.04 | 140,516 | +0.06(+0.61%) |
May 09, 2018 | 10.01 | 10.02 | 9.898 | 9.975 | 158,486 | +0.00(+0.00%) |
May 08, 2018 | 10.10 | 10.15 | 9.964 | 9.975 | 164,393 | -0.14(-1.36%) |
May 07, 2018 | 10.08 | 10.14 | 10.07 | 10.11 | 149,282 | +0.03(+0.30%) |
May 04, 2018 | 9.868 | 10.08 | 9.868 | 10.08 | 183,593 | +0.18(+1.85%) |
May 03, 2018 | 9.807 | 9.929 | 9.746 | 9.898 | 172,215 | +0.09(+0.93%) |
May 02, 2018 | 9.776 | 9.929 | 9.776 | 9.807 | 305,658 | -0.24(-2.43%) |
May 01, 2018 | 10.07 | 10.08 | 9.883 | 10.05 | 152,817 | +0.00(+0.00%) |
Apr 30, 2018 | 10.10 | 10.10 | 10.01 | 10.05 | 178,812 | -0.02(-0.15%) |
Apr 27, 2018 | 10.04 | 10.11 | 10.01 | 10.07 | 141,186 | +0.06(+0.61%) |
Apr 26, 2018 | 9.929 | 10.07 | 9.883 | 10.01 | 169,186 | +0.06(+0.61%) |
Apr 25, 2018 | 9.959 | 9.975 | 9.883 | 9.944 | 133,415 | +0.00(+0.00%) |
Apr 24, 2018 | 9.914 | 9.990 | 9.853 | 9.944 | 137,927 | +0.03(+0.31%) |
Apr 23, 2018 | 9.837 | 9.937 | 9.807 | 9.914 | 126,638 | +0.12(+1.25%) |
Apr 20, 2018 | 9.776 | 9.868 | 9.761 | 9.791 | 201,548 | -0.02(-0.16%) |
Apr 19, 2018 | 9.944 | 9.959 | 9.776 | 9.807 | 133,291 | -0.14(-1.38%) |
Apr 18, 2018 | 9.898 | 9.975 | 9.898 | 9.944 | 107,849 | +0.05(+0.46%) |
Apr 17, 2018 | 9.868 | 9.898 | 9.807 | 9.898 | 119,625 | +0.05(+0.47%) |
Apr 16, 2018 | 9.853 | 9.883 | 9.776 | 9.853 | 106,547 | +0.05(+0.47%) |
Apr 13, 2018 | 9.883 | 9.883 | 9.776 | 9.807 | 119,487 | -0.05(-0.47%) |
Apr 12, 2018 | 9.944 | 9.944 | 9.822 | 9.853 | 110,708 | -0.06(-0.62%) |
Apr 11, 2018 | 9.959 | 9.990 | 9.883 | 9.914 | 124,025 | -0.06(-0.61%) |
Apr 10, 2018 | 10.02 | 10.02 | 9.929 | 9.975 | 207,656 | +0.03(+0.31%) |
Apr 09, 2018 | 9.929 | 9.990 | 9.883 | 9.944 | 200,659 | +0.06(+0.62%) |
Apr 06, 2018 | 9.883 | 9.959 | 9.853 | 9.883 | 160,106 | -0.02(-0.15%) |
Apr 05, 2018 | 9.883 | 9.944 | 9.837 | 9.898 | 143,905 | +0.05(+0.47%) |
Apr 04, 2018 | 9.853 | 9.914 | 9.769 | 9.853 | 197,070 | -0.08(-0.77%) |
Apr 03, 2018 | 9.730 | 9.944 | 9.700 | 9.929 | 306,339 | +0.20(+2.04%) |
Apr 02, 2018 | 9.853 | 9.914 | 9.608 | 9.730 | 301,080 | -0.12(-1.24%) |
Mar 29, 2018 | 9.853 | 9.853 | 9.853 | 0 | +0.12(+1.22%) | |
Mar 28, 2018 | 9.615 | 9.734 | 9.540 | 9.734 | 353,755 | +0.09(+0.92%) |
Mar 27, 2018 | 9.600 | 9.689 | 9.526 | 9.645 | 208,095 | +0.07(+0.78%) |
Mar 26, 2018 | 9.511 | 9.585 | 9.451 | 9.570 | 215,457 | +0.12(+1.26%) |
Mar 23, 2018 | 9.600 | 9.600 | 9.444 | 9.451 | 176,803 | -0.10(-1.09%) |
Mar 22, 2018 | 9.540 | 9.652 | 9.526 | 9.555 | 215,618 | -0.01(-0.16%) |
Mar 21, 2018 | 9.600 | 9.645 | 9.496 | 9.570 | 177,679 | -0.01(-0.16%) |
Mar 20, 2018 | 9.689 | 9.689 | 9.570 | 9.585 | 133,796 | -0.09(-0.92%) |
Mar 19, 2018 | 9.749 | 9.763 | 9.585 | 9.674 | 207,283 | -0.10(-1.06%) |
Mar 16, 2018 | 9.674 | 9.793 | 9.630 | 9.778 | 669,238 | +0.13(+1.39%) |
Mar 15, 2018 | 9.763 | 9.763 | 9.615 | 9.645 | 173,032 | -0.12(-1.22%) |
Mar 14, 2018 | 9.704 | 9.808 | 9.704 | 9.763 | 239,076 | +0.09(+0.92%) |
Mar 13, 2018 | 9.600 | 9.719 | 9.600 | 9.674 | 209,746 | +0.09(+0.93%) |
Mar 12, 2018 | 9.481 | 9.630 | 9.481 | 9.585 | 186,937 | +0.13(+1.42%) |
Mar 09, 2018 | 9.422 | 9.451 | 9.340 | 9.451 | 190,024 | +0.06(+0.63%) |
Mar 08, 2018 | 9.347 | 9.422 | 9.310 | 9.392 | 238,585 | +0.06(+0.64%) |
Mar 07, 2018 | 9.347 | 9.332 | 174,411 | +0.06(+0.64%) | ||
Mar 06, 2018 | 9.124 | 9.288 | 9.080 | 9.273 | 218,381 | +0.13(+1.46%) |
Mar 05, 2018 | 9.110 | 9.251 | 9.110 | 9.139 | 165,557 | +0.03(+0.33%) |
Mar 02, 2018 | 8.976 | 9.110 | 8.939 | 9.110 | 170,356 | +0.07(+0.82%) |