Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.64 | 10.84 | 10.49 | 10.64 | 35,553 | +0.03(+0.28%) |
May 30, 2018 | 10.55 | 10.73 | 10.48 | 10.61 | 23,035 | +0.05(+0.47%) |
May 29, 2018 | 10.10 | 10.58 | 10.10 | 10.56 | 47,180 | +0.43(+4.24%) |
May 28, 2018 | 10.18 | 10.20 | 10.06 | 10.13 | 2,835 | -0.06(-0.59%) |
May 25, 2018 | 9.990 | 10.19 | 9.990 | 10.19 | 32,406 | +0.29(+2.93%) |
May 24, 2018 | 9.950 | 10.01 | 9.890 | 9.900 | 34,243 | +0.00(+0.00%) |
May 23, 2018 | 9.830 | 10.03 | 9.830 | 9.900 | 31,156 | +0.12(+1.23%) |
May 22, 2018 | 9.910 | 9.970 | 9.680 | 9.780 | 32,778 | -0.13(-1.31%) |
May 18, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.01(+0.10%) | |
May 17, 2018 | 9.200 | 9.930 | 9.200 | 9.900 | 38,812 | +0.80(+8.79%) |
May 16, 2018 | 8.930 | 9.130 | 8.850 | 9.100 | 18,694 | +0.19(+2.13%) |
May 15, 2018 | 9.050 | 9.100 | 8.820 | 8.910 | 27,537 | -0.04(-0.45%) |
May 14, 2018 | 9.030 | 9.180 | 8.940 | 8.950 | 20,099 | -0.17(-1.86%) |
May 11, 2018 | 9.280 | 9.280 | 9.090 | 9.120 | 23,100 | -0.01(-0.11%) |
May 10, 2018 | 9.000 | 9.280 | 9.000 | 9.130 | 16,000 | +0.04(+0.44%) |
May 09, 2018 | 8.400 | 9.290 | 8.400 | 9.090 | 92,894 | +0.21(+2.36%) |
May 08, 2018 | 9.000 | 9.070 | 8.730 | 8.880 | 31,474 | +0.05(+0.57%) |
May 07, 2018 | 8.860 | 8.920 | 8.740 | 8.830 | 24,795 | -0.03(-0.34%) |
May 04, 2018 | 8.750 | 8.860 | 8.740 | 8.860 | 12,468 | +0.19(+2.19%) |
May 03, 2018 | 8.860 | 8.910 | 8.650 | 8.670 | 17,580 | -0.16(-1.81%) |
May 02, 2018 | 8.690 | 8.890 | 8.690 | 8.830 | 17,446 | +0.09(+1.03%) |
May 01, 2018 | 9.090 | 9.090 | 8.760 | 8.740 | 27,743 | +0.08(+0.92%) |
Apr 30, 2018 | 9.000 | 9.050 | 8.580 | 8.660 | 37,285 | -0.33(-3.67%) |
Apr 27, 2018 | 8.940 | 9.060 | 8.920 | 8.990 | 19,663 | -0.02(-0.22%) |
Apr 26, 2018 | 9.000 | 9.080 | 8.920 | 9.010 | 16,267 | +0.09(+1.01%) |
Apr 25, 2018 | 9.000 | 9.090 | 8.870 | 8.920 | 16,500 | -0.05(-0.56%) |
Apr 24, 2018 | 8.870 | 9.020 | 8.750 | 8.970 | 28,063 | +0.12(+1.36%) |
Apr 23, 2018 | 8.850 | 8.940 | 8.700 | 8.850 | 35,037 | +0.17(+1.96%) |
Apr 20, 2018 | 9.060 | 9.120 | 8.680 | 8.680 | 47,546 | -0.43(-4.72%) |
Apr 19, 2018 | 9.250 | 9.250 | 8.990 | 9.110 | 27,019 | -0.14(-1.51%) |
Apr 18, 2018 | 9.290 | 9.340 | 9.210 | 9.250 | 6,700 | +0.03(+0.33%) |
Apr 17, 2018 | 9.440 | 9.520 | 9.220 | 9.220 | 40,160 | -0.22(-2.38%) |
Apr 16, 2018 | 9.150 | 9.550 | 9.150 | 9.445 | 13,625 | +0.04(+0.48%) |
Apr 13, 2018 | 9.080 | 9.510 | 9.080 | 9.400 | 16,800 | +0.29(+3.18%) |
Apr 12, 2018 | 9.090 | 9.190 | 8.940 | 9.110 | 32,066 | +0.13(+1.45%) |
Apr 11, 2018 | 9.000 | 9.040 | 8.920 | 8.980 | 11,265 | +0.03(+0.34%) |
Apr 10, 2018 | 9.210 | 9.210 | 8.920 | 8.950 | 70,555 | -0.26(-2.82%) |
Apr 09, 2018 | 9.280 | 9.290 | 9.100 | 9.210 | 12,338 | -0.05(-0.54%) |
Apr 06, 2018 | 9.360 | 9.480 | 9.210 | 9.260 | 12,548 | -0.12(-1.28%) |
Apr 05, 2018 | 9.100 | 9.400 | 9.100 | 9.380 | 17,700 | +0.25(+2.74%) |
Apr 04, 2018 | 8.480 | 9.130 | 8.480 | 9.130 | 18,100 | +0.36(+4.10%) |
Apr 03, 2018 | 8.650 | 8.920 | 8.420 | 8.770 | 24,622 | +0.02(+0.23%) |
Apr 02, 2018 | 9.160 | 9.160 | 8.720 | 8.750 | 23,605 | -0.44(-4.79%) |
Mar 29, 2018 | 9.190 | 9.190 | 9.190 | 0 | +0.07(+0.77%) | |
Mar 28, 2018 | 9.150 | 9.270 | 9.110 | 9.120 | 40,573 | -0.10(-1.08%) |
Mar 27, 2018 | 9.210 | 9.350 | 9.110 | 9.220 | 20,159 | +0.08(+0.88%) |
Mar 26, 2018 | 9.110 | 9.250 | 9.050 | 9.140 | 32,089 | +0.09(+0.99%) |
Mar 23, 2018 | 9.770 | 9.770 | 9.050 | 9.050 | 31,942 | -0.40(-4.23%) |
Mar 22, 2018 | 9.770 | 9.770 | 9.450 | 9.450 | 33,242 | -0.04(-0.42%) |
Mar 21, 2018 | 9.510 | 9.540 | 9.400 | 9.490 | 14,300 | -0.19(-1.96%) |
Mar 20, 2018 | 9.200 | 9.800 | 9.200 | 9.680 | 41,729 | +0.16(+1.68%) |
Mar 19, 2018 | 9.630 | 9.670 | 9.410 | 9.520 | 13,807 | -0.07(-0.73%) |
Mar 16, 2018 | 9.550 | 9.620 | 9.290 | 9.590 | 55,119 | +0.12(+1.27%) |
Mar 15, 2018 | 9.360 | 9.590 | 9.250 | 9.470 | 58,100 | +0.01(+0.11%) |
Mar 14, 2018 | 9.590 | 9.650 | 9.450 | 9.460 | 28,384 | -0.13(-1.36%) |
Mar 13, 2018 | 9.640 | 9.650 | 9.470 | 9.590 | 23,140 | -0.02(-0.21%) |
Mar 12, 2018 | 9.480 | 9.830 | 9.480 | 9.610 | 41,900 | +0.08(+0.84%) |
Mar 09, 2018 | 9.570 | 9.690 | 9.490 | 9.530 | 24,350 | -0.08(-0.83%) |
Mar 08, 2018 | 9.470 | 9.650 | 9.470 | 9.610 | 33,780 | +0.20(+2.13%) |
Mar 07, 2018 | 9.650 | 9.290 | 9.410 | 48,105 | +0.10(+1.07%) | |
Mar 06, 2018 | 9.550 | 9.550 | 9.030 | 9.310 | 35,750 | -0.24(-2.51%) |
Mar 05, 2018 | 9.090 | 9.610 | 9.090 | 9.550 | 27,963 | +0.42(+4.60%) |
Mar 02, 2018 | 9.050 | 9.170 | 8.940 | 9.130 | 28,624 | +0.21(+2.35%) |