Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.990 | 10.13 | 9.927 | 9.936 | 1,168,698 | -0.03(-0.27%) |
May 30, 2018 | 9.611 | 10.03 | 9.602 | 9.963 | 1,729,757 | +0.40(+4.23%) |
May 29, 2018 | 9.637 | 9.668 | 9.541 | 9.558 | 850,594 | -0.08(-0.82%) |
May 25, 2018 | 9.637 | 9.637 | 9.637 | 0 | +0.04(+0.46%) | |
May 24, 2018 | 9.655 | 9.725 | 9.532 | 9.593 | 528,221 | -0.08(-0.82%) |
May 23, 2018 | 9.673 | 9.699 | 9.629 | 9.673 | 524,839 | -0.01(-0.09%) |
May 22, 2018 | 9.673 | 9.717 | 9.646 | 9.681 | 578,619 | +0.01(+0.09%) |
May 21, 2018 | 9.717 | 9.717 | 9.585 | 9.673 | 624,379 | -0.04(-0.45%) |
May 18, 2018 | 9.796 | 9.796 | 9.646 | 9.717 | 483,834 | -0.04(-0.45%) |
May 17, 2018 | 9.840 | 9.884 | 9.725 | 9.761 | 786,771 | -0.09(-0.89%) |
May 16, 2018 | 9.805 | 9.884 | 9.778 | 9.848 | 695,729 | +0.01(+0.09%) |
May 15, 2018 | 9.805 | 9.866 | 9.620 | 9.840 | 723,617 | +0.04(+0.36%) |
May 14, 2018 | 9.866 | 9.989 | 9.796 | 9.805 | 606,145 | -0.05(-0.54%) |
May 11, 2018 | 9.989 | 10.04 | 9.805 | 9.857 | 641,316 | +0.00(+0.00%) |
May 10, 2018 | 9.761 | 9.914 | 9.637 | 9.857 | 812,429 | +0.11(+1.17%) |
May 09, 2018 | 10.02 | 10.02 | 9.655 | 9.743 | 675,385 | -0.24(-2.38%) |
May 08, 2018 | 10.12 | 10.25 | 9.884 | 9.980 | 748,368 | -0.13(-1.30%) |
May 07, 2018 | 9.761 | 10.19 | 9.761 | 10.11 | 1,552,028 | +0.47(+4.83%) |
May 04, 2018 | 9.725 | 9.848 | 9.624 | 9.646 | 791,816 | -0.03(-0.27%) |
May 03, 2018 | 10.18 | 10.18 | 9.620 | 9.673 | 1,199,221 | +0.10(+1.01%) |
May 02, 2018 | 9.673 | 9.796 | 9.435 | 9.576 | 858,419 | -0.18(-1.89%) |
May 01, 2018 | 9.813 | 9.857 | 9.739 | 9.761 | 331,666 | -0.04(-0.45%) |
Apr 30, 2018 | 9.778 | 9.875 | 9.752 | 9.805 | 414,154 | +0.05(+0.54%) |
Apr 27, 2018 | 9.769 | 9.928 | 9.690 | 9.752 | 356,410 | +0.08(+0.82%) |
Apr 26, 2018 | 9.787 | 9.787 | 9.664 | 9.673 | 347,000 | -0.04(-0.45%) |
Apr 25, 2018 | 9.778 | 9.848 | 9.681 | 9.717 | 457,335 | -0.03(-0.27%) |
Apr 24, 2018 | 9.734 | 9.818 | 9.690 | 9.743 | 317,427 | +0.01(+0.09%) |
Apr 23, 2018 | 9.708 | 9.752 | 9.620 | 9.734 | 271,637 | +0.07(+0.73%) |
Apr 20, 2018 | 9.646 | 9.725 | 9.567 | 9.664 | 770,817 | -0.03(-0.27%) |
Apr 19, 2018 | 9.761 | 9.840 | 9.620 | 9.690 | 276,548 | -0.06(-0.63%) |
Apr 18, 2018 | 9.813 | 9.892 | 9.743 | 9.752 | 444,083 | -0.01(-0.09%) |
Apr 17, 2018 | 9.778 | 9.805 | 9.717 | 9.761 | 381,320 | +0.01(+0.09%) |
Apr 16, 2018 | 9.778 | 9.787 | 9.690 | 9.752 | 407,339 | +0.01(+0.09%) |
Apr 13, 2018 | 9.717 | 9.831 | 9.655 | 9.743 | 352,942 | +0.04(+0.45%) |
Apr 12, 2018 | 9.752 | 9.796 | 9.681 | 9.699 | 255,397 | -0.02(-0.18%) |
Apr 11, 2018 | 9.708 | 9.813 | 9.690 | 9.717 | 275,312 | -0.04(-0.36%) |
Apr 10, 2018 | 9.796 | 9.840 | 9.677 | 9.752 | 451,973 | -0.01(-0.09%) |
Apr 09, 2018 | 9.945 | 9.945 | 9.681 | 9.761 | 367,993 | -0.11(-1.07%) |
Apr 06, 2018 | 9.857 | 10.02 | 9.831 | 9.866 | 326,633 | -0.05(-0.53%) |
Apr 05, 2018 | 9.769 | 9.958 | 9.769 | 9.919 | 843,065 | +0.23(+2.36%) |
Apr 04, 2018 | 9.365 | 9.866 | 9.330 | 9.690 | 1,701,271 | +0.37(+3.96%) |
Apr 03, 2018 | 9.418 | 9.435 | 9.294 | 9.321 | 596,075 | -0.07(-0.75%) |
Apr 02, 2018 | 9.444 | 9.497 | 9.356 | 9.391 | 547,697 | -0.04(-0.47%) |
Mar 29, 2018 | 9.435 | 9.435 | 9.435 | 0 | -0.01(-0.09%) | |
Mar 28, 2018 | 9.444 | 9.620 | 9.400 | 9.444 | 342,178 | -0.02(-0.19%) |
Mar 27, 2018 | 9.576 | 9.637 | 9.418 | 9.462 | 377,608 | -0.08(-0.83%) |
Mar 26, 2018 | 9.470 | 9.576 | 9.400 | 9.541 | 593,665 | +0.15(+1.59%) |
Mar 23, 2018 | 9.418 | 9.506 | 9.356 | 9.391 | 575,864 | -0.02(-0.19%) |
Mar 22, 2018 | 9.470 | 9.550 | 9.404 | 9.409 | 503,443 | -0.07(-0.74%) |
Mar 21, 2018 | 9.479 | 9.589 | 9.400 | 9.479 | 716,509 | +0.03(+0.28%) |
Mar 20, 2018 | 9.611 | 9.690 | 9.404 | 9.453 | 1,141,491 | -0.16(-1.65%) |
Mar 19, 2018 | 9.822 | 9.822 | 9.532 | 9.611 | 1,187,583 | -0.28(-2.84%) |
Mar 16, 2018 | 9.857 | 9.972 | 9.835 | 9.892 | 1,700,216 | +0.04(+0.36%) |
Mar 15, 2018 | 9.655 | 10.16 | 9.506 | 9.857 | 1,914,143 | -0.28(-2.77%) |
Mar 14, 2018 | 9.954 | 10.17 | 9.910 | 10.14 | 1,016,958 | +0.23(+2.31%) |
Mar 13, 2018 | 10.08 | 10.16 | 9.796 | 9.910 | 494,765 | -0.18(-1.74%) |
Mar 12, 2018 | 10.16 | 10.25 | 10.05 | 10.09 | 493,665 | -0.09(-0.86%) |
Mar 09, 2018 | 10.43 | 10.48 | 10.12 | 10.17 | 413,136 | -0.25(-2.36%) |
Mar 08, 2018 | 10.45 | 10.47 | 10.28 | 10.42 | 442,638 | +0.04(+0.34%) |
Mar 07, 2018 | 10.26 | 10.44 | 10.26 | 10.38 | 468,858 | +0.11(+1.11%) |
Mar 06, 2018 | 10.26 | 10.34 | 10.16 | 10.27 | 270,305 | +0.07(+0.69%) |
Mar 05, 2018 | 9.928 | 10.21 | 9.928 | 10.20 | 316,449 | +0.28(+2.84%) |
Mar 02, 2018 | 9.901 | 9.936 | 9.717 | 9.919 | 401,199 | -0.06(-0.62%) |