Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.988 | 10.05 | 9.681 | 9.830 | 1,200,887 | -0.15(-1.49%) |
May 30, 2018 | 9.953 | 10.09 | 9.874 | 9.980 | 525,825 | +0.08(+0.80%) |
May 29, 2018 | 9.787 | 10.10 | 9.787 | 9.901 | 809,697 | +0.04(+0.36%) |
May 25, 2018 | 9.866 | 9.866 | 9.866 | 0 | +0.08(+0.81%) | |
May 24, 2018 | 9.743 | 9.883 | 9.646 | 9.787 | 440,522 | +0.04(+0.36%) |
May 23, 2018 | 9.980 | 10.08 | 9.708 | 9.752 | 784,732 | -0.25(-2.46%) |
May 22, 2018 | 9.822 | 10.15 | 9.787 | 9.997 | 890,621 | +0.18(+1.88%) |
May 21, 2018 | 9.725 | 9.830 | 9.638 | 9.813 | 2,392,594 | +0.11(+1.08%) |
May 18, 2018 | 9.813 | 9.822 | 9.625 | 9.708 | 555,172 | -0.11(-1.07%) |
May 17, 2018 | 9.839 | 10.11 | 9.760 | 9.813 | 895,595 | +0.00(+0.00%) |
May 16, 2018 | 9.769 | 9.971 | 9.769 | 9.813 | 818,682 | +0.07(+0.72%) |
May 15, 2018 | 9.813 | 9.904 | 9.567 | 9.743 | 1,122,486 | -0.09(-0.89%) |
May 14, 2018 | 10.23 | 10.23 | 9.830 | 9.830 | 1,116,484 | -0.41(-4.02%) |
May 11, 2018 | 9.892 | 10.27 | 9.892 | 10.24 | 586,227 | +0.04(+0.43%) |
May 10, 2018 | 10.09 | 10.22 | 9.944 | 10.20 | 907,048 | +0.14(+1.39%) |
May 09, 2018 | 10.21 | 10.35 | 10.01 | 10.06 | 725,559 | -0.10(-0.95%) |
May 08, 2018 | 10.15 | 10.27 | 10.12 | 10.15 | 757,224 | +0.02(+0.17%) |
May 07, 2018 | 10.18 | 10.30 | 10.04 | 10.14 | 603,755 | -0.08(-0.77%) |
May 04, 2018 | 9.830 | 10.26 | 9.830 | 10.22 | 725,208 | +0.38(+3.83%) |
May 03, 2018 | 9.918 | 10.36 | 9.795 | 9.839 | 942,033 | -0.34(-3.36%) |
May 02, 2018 | 10.01 | 10.31 | 9.997 | 10.18 | 713,729 | +0.17(+1.66%) |
May 01, 2018 | 9.971 | 10.03 | 9.752 | 10.01 | 646,414 | +0.11(+1.06%) |
Apr 30, 2018 | 10.21 | 10.23 | 9.909 | 9.909 | 596,088 | -0.26(-2.59%) |
Apr 27, 2018 | 9.883 | 10.31 | 9.883 | 10.17 | 878,559 | +0.31(+3.11%) |
Apr 26, 2018 | 9.848 | 9.883 | 9.629 | 9.866 | 548,582 | +0.02(+0.18%) |
Apr 25, 2018 | 9.602 | 9.866 | 9.550 | 9.848 | 477,934 | +0.18(+1.91%) |
Apr 24, 2018 | 9.629 | 9.838 | 9.576 | 9.664 | 614,194 | +0.08(+0.82%) |
Apr 23, 2018 | 9.673 | 9.699 | 9.497 | 9.585 | 811,655 | -0.04(-0.36%) |
Apr 20, 2018 | 9.716 | 9.813 | 9.611 | 9.620 | 465,362 | -0.10(-0.99%) |
Apr 19, 2018 | 9.892 | 9.980 | 9.690 | 9.716 | 463,472 | -0.16(-1.60%) |
Apr 18, 2018 | 9.778 | 9.927 | 9.743 | 9.874 | 382,480 | +0.05(+0.54%) |
Apr 17, 2018 | 9.752 | 9.900 | 9.716 | 9.822 | 475,305 | +0.12(+1.27%) |
Apr 16, 2018 | 9.559 | 9.804 | 9.445 | 9.699 | 603,918 | +0.14(+1.47%) |
Apr 13, 2018 | 9.708 | 9.708 | 9.488 | 9.559 | 794,923 | -0.17(-1.71%) |
Apr 12, 2018 | 10.04 | 10.04 | 9.576 | 9.725 | 901,266 | -0.28(-2.83%) |
Apr 11, 2018 | 9.898 | 10.02 | 9.855 | 10.01 | 920,772 | +0.11(+1.11%) |
Apr 10, 2018 | 9.983 | 10.05 | 9.754 | 9.898 | 825,664 | +0.06(+0.60%) |
Apr 09, 2018 | 9.686 | 9.870 | 9.550 | 9.839 | 1,267,080 | +0.19(+1.93%) |
Apr 06, 2018 | 9.499 | 9.711 | 9.491 | 9.652 | 1,943,444 | +0.09(+0.98%) |
Apr 05, 2018 | 9.601 | 9.745 | 9.330 | 9.559 | 1,105,867 | +0.02(+0.18%) |
Apr 04, 2018 | 8.965 | 9.550 | 8.744 | 9.542 | 902,812 | +0.47(+5.14%) |
Apr 03, 2018 | 8.990 | 9.185 | 8.855 | 9.075 | 1,461,209 | +0.20(+2.20%) |
Apr 02, 2018 | 9.245 | 9.270 | 8.872 | 8.880 | 1,127,296 | -0.42(-4.47%) |
Mar 29, 2018 | 9.296 | 9.296 | 9.296 | 0 | +0.13(+1.39%) | |
Mar 28, 2018 | 9.194 | 9.355 | 9.126 | 9.168 | 956,289 | -0.03(-0.37%) |
Mar 27, 2018 | 9.321 | 9.368 | 9.156 | 9.202 | 1,070,154 | -0.07(-0.73%) |
Mar 26, 2018 | 9.465 | 9.576 | 9.152 | 9.270 | 946,790 | -0.04(-0.46%) |
Mar 23, 2018 | 9.542 | 9.601 | 9.304 | 9.313 | 1,102,677 | -0.19(-1.96%) |
Mar 22, 2018 | 9.754 | 9.855 | 9.465 | 9.499 | 1,306,469 | -0.31(-3.11%) |
Mar 21, 2018 | 9.822 | 10.11 | 9.754 | 9.805 | 1,423,552 | -0.03(-0.26%) |
Mar 20, 2018 | 9.830 | 9.906 | 9.694 | 9.830 | 774,083 | -0.04(-0.43%) |
Mar 19, 2018 | 9.974 | 10.05 | 9.660 | 9.872 | 1,063,300 | -0.19(-1.85%) |
Mar 16, 2018 | 10.02 | 10.11 | 9.635 | 10.06 | 3,799,164 | +0.01(+0.08%) |
Mar 15, 2018 | 10.37 | 10.37 | 9.936 | 10.05 | 943,898 | -0.26(-2.55%) |
Mar 14, 2018 | 10.10 | 10.46 | 9.940 | 10.31 | 1,891,464 | +0.28(+2.79%) |
Mar 13, 2018 | 10.12 | 10.14 | 9.877 | 10.03 | 1,433,522 | -0.14(-1.42%) |
Mar 12, 2018 | 10.34 | 10.36 | 10.00 | 10.18 | 1,150,207 | -0.17(-1.64%) |
Mar 09, 2018 | 10.19 | 10.38 | 10.09 | 10.35 | 1,015,792 | +0.16(+1.58%) |
Mar 08, 2018 | 10.19 | 10.57 | 10.03 | 10.19 | 1,372,245 | -0.37(-3.53%) |
Mar 07, 2018 | 10.37 | 10.62 | 10.29 | 10.56 | 1,734,549 | +0.14(+1.38%) |
Mar 06, 2018 | 10.19 | 10.58 | 10.14 | 10.42 | 1,314,861 | +0.27(+2.68%) |
Mar 05, 2018 | 10.02 | 10.35 | 10.02 | 10.14 | 1,251,121 | +0.11(+1.10%) |
Mar 02, 2018 | 10.04 | 10.45 | 9.889 | 10.03 | 1,923,363 | -0.19(-1.83%) |