Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.750 | 10.35 | 9.750 | 10.25 | 32,395 | +0.70(+7.33%) |
May 30, 2018 | 10.00 | 10.00 | 9.505 | 9.550 | 21,779 | -0.09(-0.93%) |
May 29, 2018 | 9.500 | 9.690 | 9.420 | 9.640 | 7,456 | +0.06(+0.63%) |
May 25, 2018 | 9.580 | 9.580 | 9.580 | 0 | -0.07(-0.73%) | |
May 24, 2018 | 9.930 | 9.630 | 9.650 | 6,149 | -0.35(-3.50%) | |
May 23, 2018 | 9.890 | 10.10 | 9.860 | 10.00 | 11,826 | +0.19(+1.94%) |
May 22, 2018 | 9.700 | 9.970 | 9.550 | 9.810 | 9,017 | +0.13(+1.34%) |
May 21, 2018 | 9.470 | 9.990 | 9.470 | 9.680 | 30,815 | +0.02(+0.21%) |
May 18, 2018 | 9.620 | 9.780 | 9.270 | 9.660 | 29,857 | +0.04(+0.42%) |
May 17, 2018 | 9.855 | 10.00 | 9.580 | 9.620 | 20,566 | -0.15(-1.54%) |
May 16, 2018 | 10.23 | 10.23 | 9.770 | 9.770 | 26,878 | -0.53(-5.15%) |
May 15, 2018 | 10.08 | 10.88 | 9.955 | 10.30 | 9,301 | +0.32(+3.21%) |
May 14, 2018 | 10.26 | 10.30 | 9.980 | 9.980 | 9,703 | -0.27(-2.63%) |
May 11, 2018 | 11.10 | 11.25 | 9.530 | 10.25 | 51,552 | -0.73(-6.65%) |
May 10, 2018 | 10.57 | 11.00 | 10.57 | 10.98 | 5,313 | -0.01(-0.09%) |
May 09, 2018 | 11.00 | 11.00 | 10.84 | 10.99 | 3,386 | -0.01(-0.09%) |
May 08, 2018 | 10.86 | 11.00 | 10.86 | 11.00 | 8,514 | +0.08(+0.73%) |
May 07, 2018 | 11.00 | 11.00 | 10.90 | 10.92 | 7,747 | -0.08(-0.73%) |
May 04, 2018 | 11.00 | 11.00 | 10.89 | 11.00 | 7,218 | -0.12(-1.08%) |
May 03, 2018 | 11.19 | 11.25 | 11.08 | 11.12 | 9,166 | -0.07(-0.63%) |
May 02, 2018 | 11.13 | 11.20 | 10.95 | 11.19 | 14,791 | +0.09(+0.81%) |
May 01, 2018 | 11.14 | 11.14 | 10.92 | 11.10 | 4,832 | +0.07(+0.63%) |
Apr 30, 2018 | 11.06 | 11.22 | 11.00 | 11.03 | 7,350 | +0.08(+0.73%) |
Apr 27, 2018 | 10.88 | 11.22 | 10.86 | 10.95 | 6,170 | -0.14(-1.26%) |
Apr 26, 2018 | 11.06 | 11.17 | 10.90 | 11.09 | 8,007 | +0.00(+0.00%) |
Apr 25, 2018 | 11.03 | 11.17 | 10.95 | 11.09 | 5,715 | -0.04(-0.36%) |
Apr 24, 2018 | 11.17 | 11.17 | 11.05 | 11.13 | 7,993 | -0.03(-0.27%) |
Apr 23, 2018 | 11.07 | 11.17 | 11.04 | 11.16 | 7,982 | +0.35(+3.24%) |
Apr 20, 2018 | 10.96 | 11.14 | 10.80 | 10.81 | 8,046 | -0.24(-2.17%) |
Apr 19, 2018 | 10.87 | 11.08 | 10.84 | 11.05 | 4,832 | +0.02(+0.18%) |
Apr 18, 2018 | 11.14 | 11.18 | 10.88 | 11.03 | 5,582 | -0.06(-0.54%) |
Apr 17, 2018 | 11.18 | 11.18 | 10.86 | 11.09 | 9,339 | -0.06(-0.54%) |
Apr 16, 2018 | 11.00 | 11.15 | 11.00 | 11.15 | 7,005 | -0.03(-0.27%) |
Apr 13, 2018 | 11.15 | 11.27 | 10.95 | 11.18 | 15,199 | +0.03(+0.27%) |
Apr 12, 2018 | 11.07 | 11.27 | 11.00 | 11.15 | 8,037 | -0.02(-0.18%) |
Apr 11, 2018 | 11.26 | 11.30 | 10.84 | 11.17 | 20,714 | -0.03(-0.27%) |
Apr 10, 2018 | 11.01 | 11.24 | 10.96 | 11.20 | 18,526 | +0.43(+3.99%) |
Apr 09, 2018 | 11.25 | 11.25 | 10.77 | 10.77 | 11,598 | -0.43(-3.84%) |
Apr 06, 2018 | 11.17 | 11.21 | 10.80 | 11.20 | 14,379 | +0.00(+0.00%) |
Apr 05, 2018 | 10.61 | 11.20 | 10.61 | 11.20 | 17,473 | +0.49(+4.57%) |
Apr 04, 2018 | 11.00 | 11.00 | 10.30 | 10.71 | 28,818 | -0.45(-4.03%) |
Apr 03, 2018 | 11.18 | 11.40 | 10.95 | 11.16 | 44,895 | -0.14(-1.24%) |
Apr 02, 2018 | 11.28 | 11.40 | 11.00 | 11.30 | 21,445 | -0.14(-1.22%) |
Mar 29, 2018 | 11.44 | 11.44 | 11.44 | 0 | -0.03(-0.26%) | |
Mar 28, 2018 | 11.64 | 11.64 | 11.03 | 11.47 | 16,587 | -0.13(-1.12%) |
Mar 27, 2018 | 11.21 | 11.74 | 11.18 | 11.60 | 45,031 | +0.21(+1.84%) |
Mar 26, 2018 | 11.38 | 11.49 | 11.19 | 11.39 | 9,153 | +0.18(+1.61%) |
Mar 23, 2018 | 11.15 | 11.38 | 11.02 | 11.21 | 6,300 | +0.28(+2.56%) |
Mar 22, 2018 | 11.36 | 11.41 | 10.93 | 10.93 | 11,325 | -0.45(-3.95%) |
Mar 21, 2018 | 11.29 | 11.42 | 10.93 | 11.38 | 5,981 | +0.03(+0.26%) |
Mar 20, 2018 | 11.34 | 11.41 | 11.25 | 11.35 | 14,290 | -0.04(-0.39%) |
Mar 19, 2018 | 11.34 | 11.41 | 11.06 | 11.39 | 7,919 | -0.01(-0.04%) |
Mar 16, 2018 | 11.45 | 11.48 | 11.02 | 11.40 | 15,086 | -0.01(-0.09%) |
Mar 15, 2018 | 11.49 | 11.49 | 11.23 | 11.41 | 21,875 | -0.03(-0.26%) |
Mar 14, 2018 | 11.41 | 11.50 | 11.33 | 11.44 | 21,605 | -0.03(-0.26%) |
Mar 13, 2018 | 11.03 | 11.50 | 11.03 | 11.47 | 32,404 | +0.48(+4.37%) |
Mar 12, 2018 | 10.80 | 11.36 | 10.80 | 10.99 | 22,750 | +0.40(+3.78%) |
Mar 09, 2018 | 10.62 | 10.90 | 10.41 | 10.59 | 39,432 | +0.09(+0.86%) |
Mar 08, 2018 | 10.22 | 10.57 | 10.13 | 10.50 | 28,822 | +0.21(+2.04%) |
Mar 07, 2018 | 9.970 | 10.44 | 9.695 | 10.29 | 20,880 | +0.38(+3.83%) |
Mar 06, 2018 | 9.800 | 10.50 | 8.900 | 9.910 | 29,823 | -0.29(-2.84%) |
Mar 05, 2018 | 9.780 | 10.46 | 9.780 | 10.20 | 20,950 | +0.19(+1.90%) |
Mar 02, 2018 | 10.00 | 10.54 | 9.784 | 10.01 | 33,236 | -0.20(-1.96%) |