Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.410 | 9.800 | 9.240 | 9.380 | 111,931 | -0.03(-0.32%) |
May 30, 2018 | 9.400 | 9.710 | 9.190 | 9.410 | 100,369 | +0.05(+0.53%) |
May 29, 2018 | 9.210 | 9.400 | 9.070 | 9.360 | 56,266 | +0.11(+1.19%) |
May 25, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.06(+0.65%) | |
May 24, 2018 | 9.580 | 9.630 | 9.070 | 9.190 | 86,678 | -0.38(-3.97%) |
May 23, 2018 | 9.600 | 9.910 | 9.520 | 9.570 | 56,528 | +0.05(+0.53%) |
May 22, 2018 | 9.490 | 9.620 | 9.322 | 9.520 | 55,447 | +0.08(+0.85%) |
May 21, 2018 | 9.490 | 9.600 | 9.330 | 9.440 | 78,946 | +0.00(+0.00%) |
May 18, 2018 | 9.950 | 9.980 | 9.420 | 9.440 | 129,727 | -0.46(-4.65%) |
May 17, 2018 | 9.830 | 10.00 | 9.730 | 9.900 | 137,689 | +0.07(+0.71%) |
May 16, 2018 | 9.640 | 9.850 | 9.540 | 9.830 | 230,664 | +0.38(+4.02%) |
May 15, 2018 | 9.500 | 9.740 | 9.280 | 9.450 | 89,240 | -0.05(-0.53%) |
May 14, 2018 | 9.320 | 9.841 | 9.240 | 9.500 | 192,884 | +0.24(+2.59%) |
May 11, 2018 | 9.140 | 9.360 | 9.000 | 9.260 | 139,117 | +0.10(+1.09%) |
May 10, 2018 | 9.140 | 9.390 | 8.960 | 9.160 | 88,343 | +0.02(+0.22%) |
May 09, 2018 | 8.990 | 9.230 | 8.890 | 9.140 | 118,338 | +0.17(+1.90%) |
May 08, 2018 | 9.140 | 9.140 | 8.779 | 8.970 | 104,770 | -0.19(-2.07%) |
May 07, 2018 | 9.190 | 9.280 | 9.100 | 9.160 | 67,223 | +0.00(+0.00%) |
May 04, 2018 | 9.180 | 9.390 | 8.880 | 9.160 | 130,981 | -0.07(-0.76%) |
May 03, 2018 | 9.540 | 9.985 | 8.940 | 9.230 | 135,145 | -0.31(-3.25%) |
May 02, 2018 | 9.170 | 9.860 | 9.100 | 9.540 | 130,612 | +0.37(+4.03%) |
May 01, 2018 | 9.240 | 9.590 | 8.900 | 9.170 | 151,893 | -0.08(-0.86%) |
Apr 30, 2018 | 9.690 | 10.13 | 9.230 | 9.250 | 83,810 | -0.33(-3.44%) |
Apr 27, 2018 | 9.890 | 9.900 | 9.400 | 9.580 | 104,114 | -0.28(-2.84%) |
Apr 26, 2018 | 9.970 | 10.02 | 9.720 | 9.860 | 71,606 | +0.01(+0.10%) |
Apr 25, 2018 | 10.26 | 10.26 | 9.800 | 9.850 | 112,001 | -0.27(-2.67%) |
Apr 24, 2018 | 10.33 | 10.70 | 10.00 | 10.12 | 94,431 | -0.21(-2.03%) |
Apr 23, 2018 | 10.45 | 10.51 | 10.10 | 10.33 | 106,871 | -0.08(-0.77%) |
Apr 20, 2018 | 10.39 | 10.68 | 10.21 | 10.41 | 88,705 | -0.07(-0.67%) |
Apr 19, 2018 | 11.00 | 11.50 | 10.46 | 10.48 | 142,580 | -0.32(-2.96%) |
Apr 18, 2018 | 10.30 | 10.95 | 10.29 | 10.80 | 117,951 | +0.58(+5.68%) |
Apr 17, 2018 | 10.34 | 10.46 | 10.18 | 10.22 | 86,797 | -0.03(-0.29%) |
Apr 16, 2018 | 10.99 | 11.02 | 10.20 | 10.25 | 147,807 | -0.71(-6.48%) |
Apr 13, 2018 | 11.08 | 11.25 | 10.77 | 10.96 | 102,894 | -0.06(-0.54%) |
Apr 12, 2018 | 11.07 | 11.38 | 10.85 | 11.02 | 110,572 | -0.01(-0.09%) |
Apr 11, 2018 | 10.90 | 11.23 | 10.81 | 11.03 | 112,429 | +0.09(+0.82%) |
Apr 10, 2018 | 11.00 | 11.06 | 10.83 | 10.94 | 75,651 | +0.05(+0.46%) |
Apr 09, 2018 | 11.09 | 11.30 | 10.72 | 10.89 | 91,903 | -0.10(-0.91%) |
Apr 06, 2018 | 11.34 | 11.58 | 10.77 | 10.99 | 126,002 | -0.41(-3.60%) |
Apr 05, 2018 | 11.50 | 11.57 | 11.11 | 11.40 | 115,499 | -0.03(-0.26%) |
Apr 04, 2018 | 11.29 | 11.66 | 11.13 | 11.43 | 112,319 | +0.04(+0.35%) |
Apr 03, 2018 | 11.41 | 12.01 | 11.15 | 11.39 | 80,190 | +0.04(+0.35%) |
Apr 02, 2018 | 11.90 | 11.90 | 11.20 | 11.35 | 103,377 | -0.50(-4.22%) |
Mar 29, 2018 | 11.85 | 11.85 | 11.85 | 0 | -0.03(-0.25%) | |
Mar 28, 2018 | 12.03 | 12.42 | 11.58 | 11.88 | 138,828 | -0.15(-1.25%) |
Mar 27, 2018 | 12.75 | 12.92 | 11.92 | 12.03 | 84,048 | -0.68(-5.35%) |
Mar 26, 2018 | 12.85 | 12.88 | 12.22 | 12.71 | 63,814 | +0.07(+0.55%) |
Mar 23, 2018 | 12.52 | 13.08 | 12.42 | 12.64 | 99,454 | +0.24(+1.94%) |
Mar 22, 2018 | 12.57 | 12.77 | 12.27 | 12.40 | 76,053 | -0.34(-2.67%) |
Mar 21, 2018 | 12.52 | 13.10 | 12.50 | 12.74 | 83,395 | +0.28(+2.25%) |
Mar 20, 2018 | 13.06 | 13.13 | 12.36 | 12.46 | 100,417 | -0.56(-4.30%) |
Mar 19, 2018 | 13.64 | 13.75 | 12.83 | 13.02 | 132,110 | -0.62(-4.55%) |
Mar 16, 2018 | 13.06 | 13.71 | 13.06 | 13.64 | 151,480 | +0.56(+4.28%) |
Mar 15, 2018 | 13.00 | 13.35 | 12.82 | 13.08 | 74,763 | +0.16(+1.24%) |
Mar 14, 2018 | 13.07 | 13.14 | 12.47 | 12.92 | 109,038 | -0.04(-0.31%) |
Mar 13, 2018 | 13.85 | 13.88 | 12.83 | 12.96 | 148,394 | -0.72(-5.26%) |
Mar 12, 2018 | 13.00 | 14.16 | 12.67 | 13.68 | 267,598 | +0.77(+5.96%) |
Mar 09, 2018 | 12.79 | 13.00 | 12.38 | 12.91 | 133,719 | +0.19(+1.49%) |
Mar 08, 2018 | 12.87 | 13.01 | 12.42 | 12.72 | 141,865 | -0.09(-0.70%) |
Mar 07, 2018 | 12.66 | 12.90 | 12.49 | 12.81 | 81,673 | +0.04(+0.31%) |
Mar 06, 2018 | 12.62 | 12.87 | 12.34 | 12.77 | 69,231 | +0.30(+2.41%) |
Mar 05, 2018 | 12.02 | 12.56 | 11.92 | 12.47 | 75,942 | +0.33(+2.72%) |
Mar 02, 2018 | 11.07 | 12.17 | 11.07 | 12.14 | 121,352 | +0.95(+8.49%) |