Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.28 | 10.63 | 10.10 | 10.48 | 38,204 | +0.19(+1.85%) |
May 30, 2018 | 10.19 | 10.64 | 10.00 | 10.29 | 8,815 | -0.33(-3.11%) |
May 29, 2018 | 10.29 | 10.70 | 10.21 | 10.62 | 34,982 | +0.22(+2.12%) |
May 25, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.16(+1.56%) | |
May 24, 2018 | 10.40 | 10.46 | 10.15 | 10.24 | 8,574 | -0.16(-1.54%) |
May 23, 2018 | 10.12 | 10.44 | 10.12 | 10.40 | 7,204 | +0.17(+1.66%) |
May 22, 2018 | 10.36 | 10.36 | 10.10 | 10.23 | 5,511 | -0.08(-0.76%) |
May 21, 2018 | 10.31 | 10.31 | 10.31 | 10.31 | 715 | -0.14(-1.36%) |
May 18, 2018 | 9.930 | 10.46 | 9.800 | 10.45 | 27,898 | +0.43(+4.25%) |
May 17, 2018 | 9.766 | 10.14 | 9.766 | 10.02 | 13,307 | -0.04(-0.36%) |
May 16, 2018 | 10.04 | 10.14 | 9.955 | 10.06 | 5,638 | -0.08(-0.79%) |
May 15, 2018 | 10.00 | 10.15 | 9.845 | 10.14 | 14,501 | +0.23(+2.32%) |
May 14, 2018 | 9.960 | 10.25 | 9.890 | 9.910 | 16,719 | +0.06(+0.61%) |
May 11, 2018 | 9.980 | 9.980 | 9.600 | 9.850 | 7,177 | +0.19(+1.97%) |
May 10, 2018 | 9.890 | 9.990 | 9.640 | 9.660 | 17,921 | -0.14(-1.43%) |
May 09, 2018 | 10.00 | 10.06 | 9.800 | 9.800 | 9,847 | -0.33(-3.26%) |
May 08, 2018 | 10.13 | 10.21 | 10.00 | 10.13 | 11,795 | -0.17(-1.65%) |
May 07, 2018 | 10.00 | 10.48 | 10.00 | 10.30 | 16,828 | +0.38(+3.83%) |
May 04, 2018 | 10.61 | 10.61 | 9.750 | 9.920 | 24,874 | -0.54(-5.16%) |
May 03, 2018 | 10.16 | 10.50 | 10.02 | 10.46 | 17,265 | +0.51(+5.13%) |
May 02, 2018 | 10.06 | 10.75 | 9.620 | 9.950 | 39,212 | -0.17(-1.68%) |
May 01, 2018 | 10.22 | 10.50 | 10.06 | 10.12 | 6,652 | -0.19(-1.84%) |
Apr 30, 2018 | 10.76 | 10.76 | 9.610 | 10.31 | 12,758 | -0.34(-3.19%) |
Apr 27, 2018 | 10.90 | 10.91 | 10.65 | 10.65 | 20,378 | -0.25(-2.29%) |
Apr 26, 2018 | 10.70 | 10.90 | 10.61 | 10.90 | 23,209 | +0.20(+1.87%) |
Apr 25, 2018 | 10.75 | 10.75 | 10.47 | 10.70 | 24,223 | -0.05(-0.47%) |
Apr 24, 2018 | 10.59 | 10.80 | 10.22 | 10.75 | 61,490 | +0.12(+1.13%) |
Apr 23, 2018 | 10.55 | 10.67 | 10.03 | 10.63 | 45,589 | +0.21(+2.02%) |
Apr 20, 2018 | 10.36 | 10.55 | 9.530 | 10.42 | 47,817 | -0.10(-0.95%) |
Apr 19, 2018 | 10.11 | 10.54 | 9.550 | 10.52 | 49,906 | +0.50(+4.99%) |
Apr 18, 2018 | 9.400 | 10.16 | 9.260 | 10.02 | 70,945 | +0.80(+8.68%) |
Apr 17, 2018 | 8.920 | 9.330 | 8.700 | 9.220 | 23,896 | +0.42(+4.77%) |
Apr 16, 2018 | 8.910 | 9.290 | 8.510 | 8.800 | 31,883 | -0.14(-1.57%) |
Apr 13, 2018 | 9.500 | 9.500 | 8.880 | 8.940 | 39,254 | -0.57(-5.99%) |
Apr 12, 2018 | 9.990 | 9.990 | 9.500 | 9.510 | 36,125 | -0.28(-2.86%) |
Apr 11, 2018 | 9.630 | 9.950 | 9.520 | 9.790 | 20,167 | +0.06(+0.62%) |
Apr 10, 2018 | 9.560 | 9.835 | 9.320 | 9.730 | 35,422 | +0.55(+5.99%) |
Apr 09, 2018 | 9.090 | 10.40 | 9.050 | 9.180 | 58,682 | +0.17(+1.89%) |
Apr 06, 2018 | 9.800 | 9.800 | 9.000 | 9.010 | 47,921 | -0.59(-6.15%) |
Apr 05, 2018 | 10.92 | 11.24 | 9.560 | 9.600 | 54,198 | -1.20(-11.11%) |
Apr 04, 2018 | 10.39 | 10.81 | 9.835 | 10.80 | 30,424 | +0.35(+3.35%) |
Apr 03, 2018 | 9.720 | 10.46 | 9.600 | 10.45 | 47,199 | +1.16(+12.49%) |
Apr 02, 2018 | 10.11 | 10.28 | 9.030 | 9.290 | 89,496 | -1.05(-10.15%) |
Mar 29, 2018 | 10.34 | 10.34 | 10.34 | 0 | -0.06(-0.58%) | |
Mar 28, 2018 | 10.50 | 10.82 | 10.15 | 10.40 | 47,341 | -0.32(-2.99%) |
Mar 27, 2018 | 10.56 | 11.38 | 10.42 | 10.72 | 76,492 | +0.16(+1.52%) |
Mar 26, 2018 | 11.41 | 11.70 | 10.41 | 10.56 | 151,600 | -0.80(-7.04%) |
Mar 23, 2018 | 12.00 | 12.17 | 11.11 | 11.36 | 47,059 | -1.14(-9.12%) |
Mar 22, 2018 | 12.37 | 12.50 | 12.14 | 12.50 | 23,308 | -0.05(-0.40%) |
Mar 21, 2018 | 12.00 | 12.55 | 11.99 | 12.55 | 46,270 | +0.57(+4.76%) |
Mar 20, 2018 | 11.50 | 11.98 | 11.47 | 11.98 | 20,960 | +0.39(+3.36%) |
Mar 19, 2018 | 11.98 | 11.98 | 11.51 | 11.59 | 52,203 | -0.35(-2.93%) |
Mar 16, 2018 | 11.75 | 11.96 | 11.42 | 11.94 | 38,835 | +0.36(+3.11%) |
Mar 15, 2018 | 12.37 | 12.37 | 11.52 | 11.58 | 11,417 | -0.17(-1.45%) |
Mar 14, 2018 | 11.81 | 12.13 | 11.47 | 11.75 | 56,141 | -0.08(-0.68%) |
Mar 13, 2018 | 12.13 | 12.36 | 11.68 | 11.83 | 29,055 | -0.18(-1.50%) |
Mar 12, 2018 | 12.10 | 12.27 | 11.80 | 12.01 | 20,791 | -0.08(-0.66%) |
Mar 09, 2018 | 11.96 | 12.30 | 11.42 | 12.09 | 96,058 | +0.28(+2.37%) |
Mar 08, 2018 | 11.50 | 12.00 | 11.22 | 11.81 | 129,263 | +0.37(+3.23%) |
Mar 07, 2018 | 11.18 | 11.65 | 11.18 | 11.44 | 48,578 | +0.27(+2.42%) |
Mar 06, 2018 | 10.90 | 11.43 | 10.74 | 11.17 | 60,931 | +0.49(+4.59%) |
Mar 05, 2018 | 10.81 | 11.24 | 10.68 | 10.68 | 146,834 | -0.44(-3.96%) |
Mar 02, 2018 | 10.43 | 11.22 | 10.43 | 11.12 | 52,842 | +0.63(+6.01%) |