Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.770 | 9.910 | 9.730 | 9.760 | 171,484 | -0.02(-0.20%) |
May 30, 2018 | 9.950 | 10.02 | 9.710 | 9.780 | 244,194 | -0.12(-1.21%) |
May 29, 2018 | 10.04 | 10.09 | 9.720 | 9.900 | 248,757 | -0.12(-1.20%) |
May 25, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.09(-0.89%) | |
May 24, 2018 | 10.09 | 10.15 | 9.970 | 10.11 | 248,648 | +0.04(+0.40%) |
May 23, 2018 | 10.04 | 10.10 | 9.890 | 10.07 | 434,891 | +0.04(+0.40%) |
May 22, 2018 | 10.18 | 10.19 | 10.00 | 10.03 | 356,699 | -0.09(-0.89%) |
May 21, 2018 | 10.40 | 10.55 | 10.11 | 10.12 | 279,214 | -0.20(-1.94%) |
May 18, 2018 | 10.55 | 10.55 | 10.29 | 10.32 | 246,426 | -0.22(-2.09%) |
May 17, 2018 | 10.40 | 10.71 | 10.36 | 10.54 | 468,279 | +0.06(+0.57%) |
May 16, 2018 | 10.43 | 10.58 | 10.39 | 10.48 | 415,888 | +0.14(+1.35%) |
May 15, 2018 | 10.41 | 10.55 | 10.19 | 10.34 | 293,676 | -0.14(-1.34%) |
May 14, 2018 | 10.01 | 10.56 | 10.00 | 10.48 | 785,737 | +0.29(+2.85%) |
May 11, 2018 | 9.300 | 10.68 | 9.250 | 10.19 | 1,124,170 | +1.38(+15.66%) |
May 10, 2018 | 8.600 | 8.970 | 8.600 | 8.810 | 234,437 | +0.23(+2.68%) |
May 09, 2018 | 8.650 | 8.790 | 8.550 | 8.580 | 232,741 | -0.07(-0.81%) |
May 08, 2018 | 8.570 | 8.720 | 8.500 | 8.650 | 171,747 | +0.09(+1.05%) |
May 07, 2018 | 8.470 | 8.590 | 8.390 | 8.560 | 95,245 | +0.09(+1.06%) |
May 04, 2018 | 8.340 | 8.500 | 8.285 | 8.470 | 94,473 | +0.10(+1.19%) |
May 03, 2018 | 8.340 | 8.380 | 8.180 | 8.370 | 90,848 | +0.00(+0.00%) |
May 02, 2018 | 8.270 | 8.520 | 8.210 | 8.370 | 130,026 | +0.07(+0.84%) |
May 01, 2018 | 8.250 | 8.345 | 8.210 | 8.300 | 157,313 | +0.06(+0.73%) |
Apr 30, 2018 | 8.210 | 8.270 | 8.090 | 8.240 | 231,246 | +0.03(+0.37%) |
Apr 27, 2018 | 8.260 | 8.390 | 8.200 | 8.210 | 139,589 | -0.05(-0.61%) |
Apr 26, 2018 | 8.290 | 8.320 | 8.210 | 8.260 | 221,676 | +0.02(+0.24%) |
Apr 25, 2018 | 8.150 | 8.340 | 8.050 | 8.240 | 232,429 | -0.08(-0.96%) |
Apr 24, 2018 | 8.490 | 8.580 | 8.285 | 8.320 | 163,864 | -0.17(-2.00%) |
Apr 23, 2018 | 8.640 | 8.640 | 8.380 | 8.490 | 324,003 | -0.17(-1.96%) |
Apr 20, 2018 | 8.850 | 8.870 | 8.620 | 8.660 | 192,279 | -0.17(-1.93%) |
Apr 19, 2018 | 8.820 | 9.070 | 8.780 | 8.830 | 198,630 | +0.04(+0.46%) |
Apr 18, 2018 | 8.730 | 8.835 | 8.640 | 8.790 | 351,058 | +0.03(+0.34%) |
Apr 17, 2018 | 8.880 | 8.910 | 8.667 | 8.760 | 304,973 | -0.17(-1.90%) |
Apr 16, 2018 | 9.040 | 9.105 | 8.785 | 8.930 | 207,211 | -0.11(-1.22%) |
Apr 13, 2018 | 9.300 | 9.310 | 9.000 | 9.040 | 185,051 | -0.27(-2.90%) |
Apr 12, 2018 | 9.370 | 9.540 | 9.300 | 9.310 | 120,549 | +0.00(+0.00%) |
Apr 11, 2018 | 9.320 | 9.750 | 9.300 | 9.310 | 82,461 | -0.04(-0.43%) |
Apr 10, 2018 | 9.410 | 9.462 | 9.311 | 9.350 | 102,054 | +0.00(+0.00%) |
Apr 09, 2018 | 9.430 | 9.560 | 9.330 | 9.350 | 113,018 | -0.03(-0.32%) |
Apr 06, 2018 | 9.390 | 9.580 | 9.290 | 9.380 | 124,584 | -0.13(-1.37%) |
Apr 05, 2018 | 9.690 | 9.710 | 9.460 | 9.510 | 167,655 | -0.10(-1.04%) |
Apr 04, 2018 | 9.420 | 9.650 | 9.300 | 9.610 | 166,287 | +0.11(+1.16%) |
Apr 03, 2018 | 9.440 | 9.540 | 9.330 | 9.500 | 94,281 | +0.10(+1.06%) |
Apr 02, 2018 | 9.470 | 9.530 | 9.280 | 9.400 | 123,461 | -0.06(-0.63%) |
Mar 29, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.18(+1.94%) | |
Mar 28, 2018 | 9.440 | 9.580 | 9.250 | 9.280 | 251,725 | -0.16(-1.69%) |
Mar 27, 2018 | 9.800 | 9.800 | 9.405 | 9.440 | 190,733 | -0.35(-3.58%) |
Mar 26, 2018 | 9.610 | 9.900 | 9.560 | 9.790 | 208,630 | +0.29(+3.05%) |
Mar 23, 2018 | 10.21 | 10.22 | 9.490 | 9.500 | 489,766 | -0.72(-7.05%) |
Mar 22, 2018 | 10.67 | 10.94 | 10.18 | 10.22 | 403,218 | -0.54(-5.02%) |
Mar 21, 2018 | 10.58 | 11.00 | 10.57 | 10.76 | 262,815 | +0.20(+1.89%) |
Mar 20, 2018 | 10.48 | 10.63 | 10.36 | 10.56 | 481,167 | +0.07(+0.67%) |
Mar 19, 2018 | 10.65 | 10.65 | 10.26 | 10.49 | 521,097 | -0.15(-1.41%) |
Mar 16, 2018 | 10.55 | 10.74 | 10.54 | 10.64 | 453,115 | +0.04(+0.38%) |
Mar 15, 2018 | 10.65 | 10.73 | 10.46 | 10.60 | 219,310 | -0.01(-0.09%) |
Mar 14, 2018 | 10.54 | 10.62 | 10.40 | 10.61 | 160,977 | +0.13(+1.24%) |
Mar 13, 2018 | 10.59 | 10.59 | 10.40 | 10.48 | 194,130 | -0.06(-0.57%) |
Mar 12, 2018 | 10.51 | 10.68 | 10.45 | 10.54 | 171,842 | +0.02(+0.19%) |
Mar 09, 2018 | 10.62 | 10.69 | 10.48 | 10.52 | 192,968 | -0.05(-0.47%) |
Mar 08, 2018 | 10.54 | 10.65 | 10.27 | 10.57 | 157,992 | +0.07(+0.67%) |
Mar 07, 2018 | 10.39 | 10.56 | 10.33 | 10.50 | 229,467 | +0.05(+0.48%) |
Mar 06, 2018 | 10.28 | 10.47 | 10.28 | 10.45 | 248,103 | +0.22(+2.15%) |
Mar 05, 2018 | 10.19 | 10.30 | 10.06 | 10.23 | 201,837 | +0.01(+0.10%) |
Mar 02, 2018 | 10.04 | 10.25 | 9.830 | 10.22 | 187,952 | +0.20(+2.00%) |