Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.27 | 11.48 | 11.04 | 11.40 | 613,510 | +0.10(+0.85%) |
May 30, 2018 | 10.92 | 11.33 | 10.91 | 11.30 | 1,074,566 | +0.38(+3.47%) |
May 29, 2018 | 10.59 | 11.00 | 10.59 | 10.92 | 1,063,617 | +0.28(+2.59%) |
May 25, 2018 | 10.65 | 10.65 | 10.65 | 0 | +0.11(+1.05%) | |
May 24, 2018 | 10.63 | 10.68 | 10.50 | 10.54 | 1,005,240 | -0.11(-1.03%) |
May 23, 2018 | 10.49 | 10.68 | 10.46 | 10.65 | 560,368 | +0.07(+0.65%) |
May 22, 2018 | 10.27 | 10.61 | 10.17 | 10.58 | 708,903 | +0.34(+3.30%) |
May 21, 2018 | 10.19 | 10.26 | 10.00 | 10.24 | 1,856,159 | +0.07(+0.66%) |
May 18, 2018 | 10.27 | 10.35 | 10.14 | 10.17 | 587,882 | -0.13(-1.31%) |
May 17, 2018 | 10.23 | 10.40 | 10.17 | 10.31 | 1,630,544 | -0.03(-0.33%) |
May 16, 2018 | 10.25 | 10.37 | 10.22 | 10.34 | 2,270,244 | +0.11(+1.12%) |
May 15, 2018 | 10.23 | 10.25 | 10.08 | 10.23 | 1,473,290 | +0.01(+0.13%) |
May 14, 2018 | 10.09 | 10.40 | 10.06 | 10.21 | 355,574 | +0.18(+1.75%) |
May 11, 2018 | 9.931 | 10.08 | 9.931 | 10.04 | 248,416 | +0.10(+1.02%) |
May 10, 2018 | 9.884 | 9.958 | 9.789 | 9.938 | 323,991 | +0.11(+1.17%) |
May 09, 2018 | 9.796 | 9.884 | 9.715 | 9.823 | 352,300 | +0.19(+1.96%) |
May 08, 2018 | 9.627 | 9.675 | 9.378 | 9.634 | 295,238 | +0.04(+0.42%) |
May 07, 2018 | 9.641 | 9.708 | 9.573 | 9.594 | 357,023 | +0.05(+0.49%) |
May 04, 2018 | 9.438 | 9.597 | 9.438 | 9.546 | 454,173 | +0.07(+0.71%) |
May 03, 2018 | 9.526 | 9.661 | 9.438 | 9.479 | 196,741 | -0.07(-0.71%) |
May 02, 2018 | 9.783 | 9.783 | 9.381 | 9.546 | 660,764 | -0.21(-2.14%) |
May 01, 2018 | 9.614 | 9.756 | 9.378 | 9.756 | 711,793 | +0.11(+1.19%) |
Apr 30, 2018 | 9.634 | 9.709 | 9.580 | 9.641 | 366,729 | +0.03(+0.28%) |
Apr 27, 2018 | 9.418 | 9.641 | 9.418 | 9.614 | 328,732 | +0.15(+1.57%) |
Apr 26, 2018 | 9.290 | 9.492 | 9.270 | 9.465 | 288,991 | +0.22(+2.33%) |
Apr 25, 2018 | 9.081 | 9.277 | 9.027 | 9.250 | 317,676 | +0.18(+1.93%) |
Apr 24, 2018 | 9.263 | 9.290 | 9.067 | 9.074 | 272,748 | -0.17(-1.82%) |
Apr 23, 2018 | 9.310 | 9.358 | 9.142 | 9.243 | 575,673 | -0.09(-1.01%) |
Apr 20, 2018 | 9.175 | 9.385 | 9.175 | 9.337 | 212,675 | +0.14(+1.54%) |
Apr 19, 2018 | 9.229 | 9.344 | 9.148 | 9.196 | 110,774 | -0.05(-0.58%) |
Apr 18, 2018 | 9.371 | 9.546 | 9.243 | 9.250 | 366,255 | -0.08(-0.87%) |
Apr 17, 2018 | 9.263 | 9.452 | 9.229 | 9.331 | 182,881 | +0.09(+0.95%) |
Apr 16, 2018 | 9.108 | 9.256 | 8.993 | 9.243 | 238,052 | +0.16(+1.71%) |
Apr 13, 2018 | 9.128 | 9.128 | 8.986 | 9.088 | 265,354 | -0.01(-0.15%) |
Apr 12, 2018 | 9.277 | 9.277 | 9.074 | 9.101 | 176,847 | -0.18(-1.89%) |
Apr 11, 2018 | 9.270 | 9.344 | 9.229 | 9.277 | 167,027 | +0.00(+0.00%) |
Apr 10, 2018 | 9.162 | 9.398 | 9.061 | 9.277 | 244,694 | +0.18(+2.00%) |
Apr 09, 2018 | 9.142 | 9.216 | 8.981 | 9.094 | 163,851 | -0.01(-0.15%) |
Apr 06, 2018 | 9.250 | 9.317 | 9.013 | 9.108 | 294,213 | -0.22(-2.39%) |
Apr 05, 2018 | 9.317 | 9.452 | 9.277 | 9.331 | 324,207 | +0.06(+0.66%) |
Apr 04, 2018 | 9.142 | 9.371 | 9.073 | 9.270 | 228,928 | +0.01(+0.15%) |
Apr 03, 2018 | 9.236 | 9.297 | 9.081 | 9.256 | 185,055 | +0.08(+0.88%) |
Apr 02, 2018 | 9.182 | 9.304 | 9.088 | 9.175 | 322,056 | -0.08(-0.87%) |
Mar 29, 2018 | 9.256 | 9.256 | 9.256 | 0 | +0.41(+4.65%) | |
Mar 28, 2018 | 8.933 | 9.057 | 8.831 | 8.845 | 355,166 | -0.13(-1.43%) |
Mar 27, 2018 | 9.337 | 9.378 | 8.892 | 8.973 | 489,346 | +0.00(+0.00%) |
Mar 26, 2018 | 8.959 | 8.993 | 8.804 | 8.973 | 231,417 | +0.07(+0.83%) |
Mar 23, 2018 | 8.771 | 8.986 | 8.727 | 8.899 | 277,844 | +0.11(+1.31%) |
Mar 22, 2018 | 9.007 | 9.061 | 8.771 | 8.784 | 407,581 | -0.11(-1.21%) |
Mar 21, 2018 | 8.838 | 9.108 | 8.777 | 8.892 | 1,205,216 | +0.05(+0.61%) |
Mar 20, 2018 | 8.906 | 9.034 | 8.696 | 8.838 | 868,234 | -0.07(-0.76%) |
Mar 19, 2018 | 9.209 | 9.209 | 8.798 | 8.906 | 361,673 | -0.29(-3.15%) |
Mar 16, 2018 | 9.189 | 9.290 | 9.088 | 9.196 | 482,224 | +0.06(+0.66%) |
Mar 15, 2018 | 9.452 | 9.492 | 8.831 | 9.135 | 798,021 | -0.37(-3.90%) |
Mar 14, 2018 | 9.668 | 9.668 | 9.364 | 9.506 | 239,358 | -0.15(-1.54%) |
Mar 13, 2018 | 9.668 | 9.668 | 9.602 | 9.654 | 314,584 | +0.02(+0.21%) |
Mar 12, 2018 | 9.573 | 9.695 | 9.536 | 9.634 | 542,714 | +0.09(+0.99%) |
Mar 09, 2018 | 9.675 | 9.688 | 9.479 | 9.540 | 414,851 | -0.09(-0.91%) |
Mar 08, 2018 | 9.533 | 9.681 | 9.472 | 9.627 | 409,571 | +0.18(+1.93%) |
Mar 07, 2018 | 9.438 | 9.445 | 160,683 | -0.17(-1.75%) | ||
Mar 06, 2018 | 9.600 | 9.648 | 9.540 | 9.614 | 200,628 | +0.01(+0.14%) |
Mar 05, 2018 | 9.472 | 9.722 | 9.459 | 9.600 | 188,891 | +0.13(+1.43%) |
Mar 02, 2018 | 9.371 | 9.492 | 9.209 | 9.465 | 275,176 | -0.01(-0.07%) |