Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.956 | 10.00 | 9.256 | 9.457 | 1,261 | -0.14(-1.49%) |
May 30, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 367 | +0.15(+1.59%) |
May 29, 2018 | 9.440 | 9.450 | 9.431 | 9.450 | 6,398 | +0.20(+2.16%) |
May 25, 2018 | 9.250 | 9.250 | 9.250 | 0 | -0.42(-4.34%) | |
May 24, 2018 | 9.428 | 9.685 | 9.055 | 9.670 | 22,820 | +0.42(+4.54%) |
May 23, 2018 | 9.152 | 9.310 | 9.152 | 9.250 | 2,805 | -0.06(-0.64%) |
May 22, 2018 | 9.540 | 9.662 | 9.260 | 9.310 | 12,552 | +0.06(+0.65%) |
May 21, 2018 | 9.010 | 9.300 | 9.009 | 9.250 | 14,271 | -0.11(-1.18%) |
May 18, 2018 | 9.360 | 9.360 | 9.350 | 9.360 | 725 | -0.09(-0.95%) |
May 17, 2018 | 9.340 | 9.730 | 9.200 | 9.450 | 14,543 | +0.38(+4.19%) |
May 16, 2018 | 9.250 | 9.250 | 9.003 | 9.070 | 5,261 | -0.13(-1.41%) |
May 15, 2018 | 8.950 | 9.300 | 8.950 | 9.200 | 6,254 | +0.04(+0.47%) |
May 14, 2018 | 9.230 | 9.250 | 9.130 | 9.157 | 9,897 | +0.01(+0.08%) |
May 11, 2018 | 8.659 | 9.150 | 8.635 | 9.150 | 6,030 | +0.52(+6.03%) |
May 10, 2018 | 9.050 | 9.190 | 8.630 | 8.630 | 10,991 | -0.07(-0.80%) |
May 09, 2018 | 8.520 | 9.055 | 8.385 | 8.700 | 10,306 | +0.18(+2.11%) |
May 08, 2018 | 8.600 | 9.026 | 8.420 | 8.520 | 9,965 | +0.39(+4.80%) |
May 07, 2018 | 8.000 | 8.130 | 7.955 | 8.130 | 4,808 | -0.12(-1.45%) |
May 01, 2018 | 8.250 | 8.250 | 8.250 | 5 | -0.05(-0.60%) | |
Apr 30, 2018 | 8.450 | 8.450 | 8.300 | 8.300 | 2,890 | -0.11(-1.36%) |
Apr 27, 2018 | 8.525 | 8.621 | 8.350 | 8.414 | 10,496 | -0.22(-2.50%) |
Apr 26, 2018 | 8.810 | 8.810 | 8.500 | 8.630 | 3,265 | -0.17(-1.93%) |
Apr 25, 2018 | 9.000 | 9.000 | 8.800 | 8.800 | 352 | +0.00(+0.00%) |
Apr 24, 2018 | 9.180 | 9.180 | 8.800 | 8.800 | 345 | -0.15(-1.66%) |
Apr 23, 2018 | 8.949 | 8.949 | 8.949 | 8.949 | 156 | -0.43(-4.60%) |
Apr 20, 2018 | 9.381 | 9.381 | 9.380 | 9.380 | 735 | +0.29(+3.21%) |
Apr 19, 2018 | 9.646 | 9.646 | 8.880 | 9.088 | 2,425 | -0.81(-8.21%) |
Apr 18, 2018 | 9.686 | 9.901 | 9.686 | 9.901 | 502 | +0.70(+7.62%) |
Apr 17, 2018 | 9.200 | 9.200 | 9.200 | 9.200 | 194 | +0.03(+0.33%) |
Apr 16, 2018 | 9.180 | 9.200 | 9.170 | 9.170 | 546 | +0.04(+0.41%) |
Apr 12, 2018 | 9.133 | 9.133 | 9.133 | 58 | -0.05(-0.57%) | |
Apr 11, 2018 | 8.770 | 9.185 | 8.770 | 9.185 | 6,463 | -0.10(-1.13%) |
Apr 10, 2018 | 9.200 | 9.667 | 9.075 | 9.290 | 14,037 | +0.10(+1.07%) |
Apr 09, 2018 | 8.660 | 9.192 | 8.660 | 9.192 | 5,486 | +0.44(+5.05%) |
Apr 06, 2018 | 8.750 | 8.750 | 8.750 | 8.750 | 566 | -0.22(-2.51%) |
Apr 04, 2018 | 8.975 | 8.975 | 8.975 | 39 | +0.32(+3.76%) | |
Apr 03, 2018 | 8.600 | 8.710 | 8.450 | 8.650 | 5,998 | -0.15(-1.70%) |
Mar 29, 2018 | 8.800 | 8.800 | 8.800 | 0 | -0.07(-0.78%) | |
Mar 28, 2018 | 8.768 | 8.869 | 8.751 | 8.869 | 2,417 | -0.03(-0.28%) |
Mar 27, 2018 | 8.750 | 8.910 | 8.607 | 8.894 | 4,985 | +0.29(+3.42%) |
Mar 26, 2018 | 8.641 | 8.641 | 8.600 | 8.600 | 1,079 | -0.16(-1.79%) |
Mar 23, 2018 | 8.757 | 8.757 | 8.757 | 8.757 | 973 | +0.06(+0.66%) |
Mar 22, 2018 | 8.965 | 9.089 | 8.700 | 8.700 | 4,705 | -0.07(-0.78%) |
Mar 21, 2018 | 8.850 | 8.850 | 8.768 | 8.768 | 2,361 | -0.23(-2.58%) |
Mar 20, 2018 | 9.350 | 9.398 | 9.000 | 9.000 | 2,951 | -0.35(-3.74%) |
Mar 19, 2018 | 9.500 | 9.500 | 9.350 | 9.350 | 502 | -0.22(-2.30%) |
Mar 16, 2018 | 9.570 | 9.570 | 9.570 | 9.570 | 209 | +0.22(+2.35%) |
Mar 15, 2018 | 9.590 | 9.590 | 9.350 | 9.350 | 3,483 | -0.15(-1.58%) |
Mar 14, 2018 | 9.548 | 9.562 | 9.500 | 9.500 | 5,096 | -0.07(-0.69%) |
Mar 13, 2018 | 9.500 | 9.566 | 9.500 | 9.566 | 2,736 | +0.01(+0.06%) |
Mar 12, 2018 | 9.000 | 9.613 | 9.000 | 9.560 | 4,867 | +0.56(+6.22%) |
Mar 09, 2018 | 9.952 | 9.952 | 8.600 | 9.000 | 7,798 | -1.01(-10.09%) |
Mar 08, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 721 | -0.42(-4.03%) |
Mar 07, 2018 | 10.08 | 10.43 | 10.00 | 10.43 | 2,938 | +0.05(+0.48%) |
Mar 06, 2018 | 10.04 | 10.38 | 10.04 | 10.38 | 1,623 | +0.37(+3.70%) |
Mar 05, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 354 | -0.14(-1.39%) |
Mar 02, 2018 | 9.510 | 10.85 | 9.510 | 10.15 | 12,528 | +0.05(+0.50%) |