Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.640 | 9.880 | 9.280 | 9.510 | 4,355,787 | -0.13(-1.35%) |
May 30, 2018 | 9.730 | 9.815 | 9.610 | 9.640 | 1,632,144 | -0.09(-0.92%) |
May 29, 2018 | 9.850 | 9.920 | 9.620 | 9.730 | 1,870,425 | -0.17(-1.72%) |
May 25, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 9.950 | 10.07 | 9.810 | 9.870 | 1,406,698 | -0.10(-1.00%) |
May 23, 2018 | 10.08 | 10.14 | 9.890 | 9.970 | 1,766,799 | -0.17(-1.68%) |
May 22, 2018 | 10.20 | 10.32 | 10.14 | 10.14 | 1,366,329 | -0.02(-0.20%) |
May 21, 2018 | 10.08 | 10.18 | 10.06 | 10.16 | 1,288,702 | +0.09(+0.89%) |
May 18, 2018 | 10.14 | 10.21 | 10.02 | 10.07 | 1,227,617 | -0.03(-0.30%) |
May 17, 2018 | 9.990 | 10.15 | 9.890 | 10.10 | 1,156,441 | +0.10(+1.00%) |
May 16, 2018 | 9.930 | 10.06 | 9.880 | 10.00 | 3,587,615 | +0.06(+0.60%) |
May 15, 2018 | 9.880 | 9.970 | 9.760 | 9.940 | 1,690,921 | +0.02(+0.20%) |
May 14, 2018 | 9.860 | 9.990 | 9.820 | 9.920 | 2,007,965 | +0.11(+1.12%) |
May 11, 2018 | 9.850 | 9.900 | 9.760 | 9.810 | 1,328,535 | -0.08(-0.81%) |
May 10, 2018 | 10.10 | 10.10 | 9.840 | 9.890 | 2,345,188 | -0.25(-2.47%) |
May 09, 2018 | 10.15 | 10.26 | 10.08 | 10.14 | 2,135,768 | +0.05(+0.50%) |
May 08, 2018 | 10.22 | 10.25 | 9.980 | 10.09 | 2,842,060 | +0.17(+1.71%) |
May 07, 2018 | 9.860 | 10.09 | 9.810 | 9.920 | 2,453,521 | +0.06(+0.61%) |
May 04, 2018 | 10.14 | 10.17 | 9.750 | 9.860 | 6,214,866 | +0.42(+4.45%) |
May 03, 2018 | 9.520 | 9.520 | 9.120 | 9.440 | 3,791,684 | -0.18(-1.87%) |
May 02, 2018 | 9.370 | 9.730 | 9.370 | 9.620 | 3,027,105 | +0.31(+3.33%) |
May 01, 2018 | 9.450 | 9.450 | 9.110 | 9.310 | 3,106,350 | -0.14(-1.48%) |
Apr 30, 2018 | 9.540 | 9.775 | 9.390 | 9.450 | 1,839,239 | -0.12(-1.25%) |
Apr 27, 2018 | 9.760 | 9.830 | 9.500 | 9.570 | 1,692,171 | -0.20(-2.05%) |
Apr 26, 2018 | 9.690 | 9.790 | 9.590 | 9.770 | 2,152,361 | +0.11(+1.14%) |
Apr 25, 2018 | 9.920 | 9.980 | 9.590 | 9.660 | 3,123,325 | -0.25(-2.52%) |
Apr 24, 2018 | 10.02 | 10.11 | 9.780 | 9.910 | 1,560,119 | -0.07(-0.70%) |
Apr 23, 2018 | 10.11 | 10.21 | 9.930 | 9.980 | 1,136,381 | -0.09(-0.89%) |
Apr 20, 2018 | 10.10 | 10.21 | 10.00 | 10.07 | 1,149,959 | -0.03(-0.30%) |
Apr 19, 2018 | 10.16 | 10.16 | 10.04 | 10.10 | 496,259 | -0.07(-0.69%) |
Apr 18, 2018 | 10.21 | 10.27 | 10.12 | 10.17 | 1,025,958 | -0.07(-0.68%) |
Apr 17, 2018 | 10.05 | 10.29 | 10.04 | 10.24 | 2,041,883 | +0.20(+1.99%) |
Apr 16, 2018 | 10.35 | 10.35 | 9.960 | 10.04 | 1,776,338 | -0.31(-3.00%) |
Apr 13, 2018 | 10.40 | 10.41 | 10.23 | 10.35 | 1,276,671 | -0.02(-0.19%) |
Apr 12, 2018 | 10.25 | 10.44 | 10.19 | 10.37 | 2,892,066 | +0.16(+1.57%) |
Apr 11, 2018 | 9.910 | 10.23 | 9.540 | 10.21 | 2,372,596 | +0.24(+2.41%) |
Apr 10, 2018 | 9.760 | 10.00 | 9.760 | 9.970 | 1,554,574 | +0.30(+3.10%) |
Apr 09, 2018 | 9.710 | 9.820 | 9.610 | 9.670 | 1,056,027 | +0.02(+0.21%) |
Apr 06, 2018 | 9.710 | 9.800 | 9.570 | 9.650 | 1,811,734 | -0.11(-1.13%) |
Apr 05, 2018 | 9.750 | 9.770 | 9.620 | 9.760 | 1,212,838 | +0.10(+1.04%) |
Apr 04, 2018 | 9.380 | 9.720 | 9.360 | 9.660 | 1,697,863 | +0.17(+1.79%) |
Apr 03, 2018 | 9.650 | 9.670 | 9.435 | 9.490 | 1,623,420 | -0.10(-1.04%) |
Apr 02, 2018 | 9.730 | 9.800 | 9.520 | 9.590 | 1,692,626 | -0.13(-1.34%) |
Mar 29, 2018 | 9.720 | 9.720 | 9.720 | 0 | +0.24(+2.53%) | |
Mar 28, 2018 | 9.670 | 9.670 | 9.360 | 9.480 | 3,509,051 | -0.15(-1.56%) |
Mar 27, 2018 | 9.860 | 9.940 | 9.570 | 9.630 | 3,900,876 | -0.21(-2.13%) |
Mar 26, 2018 | 9.650 | 9.860 | 9.650 | 9.840 | 1,805,005 | +0.15(+1.55%) |
Mar 23, 2018 | 9.910 | 9.990 | 9.690 | 9.690 | 2,119,129 | -0.17(-1.72%) |
Mar 22, 2018 | 10.03 | 10.08 | 9.860 | 9.860 | 1,576,771 | -0.24(-2.38%) |
Mar 21, 2018 | 10.17 | 10.21 | 10.07 | 10.10 | 1,222,409 | -0.09(-0.88%) |
Mar 20, 2018 | 10.12 | 10.24 | 10.12 | 10.19 | 1,733,605 | +0.11(+1.09%) |
Mar 19, 2018 | 10.11 | 10.14 | 9.920 | 10.08 | 1,914,431 | -0.03(-0.30%) |
Mar 16, 2018 | 10.07 | 10.15 | 10.01 | 10.11 | 2,941,973 | +0.01(+0.10%) |
Mar 15, 2018 | 10.14 | 10.20 | 10.05 | 10.10 | 1,784,439 | -0.05(-0.49%) |
Mar 14, 2018 | 10.36 | 10.36 | 10.14 | 10.15 | 1,828,808 | -0.17(-1.65%) |
Mar 13, 2018 | 10.55 | 10.58 | 10.28 | 10.32 | 1,957,709 | -0.22(-2.09%) |
Mar 12, 2018 | 10.79 | 10.89 | 10.53 | 10.54 | 2,917,222 | -0.10(-0.94%) |
Mar 09, 2018 | 10.50 | 10.64 | 10.33 | 10.64 | 2,932,544 | +0.15(+1.43%) |
Mar 08, 2018 | 10.25 | 10.53 | 10.19 | 10.49 | 4,249,462 | +0.23(+2.24%) |
Mar 07, 2018 | 10.21 | 10.33 | 10.05 | 10.26 | 3,158,843 | +0.02(+0.20%) |
Mar 06, 2018 | 10.14 | 10.30 | 10.10 | 10.24 | 3,770,614 | +0.19(+1.89%) |
Mar 05, 2018 | 9.730 | 10.12 | 9.500 | 10.05 | 2,473,523 | +0.26(+2.66%) |
Mar 02, 2018 | 9.510 | 9.820 | 9.500 | 9.790 | 2,119,790 | +0.20(+2.09%) |