Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.960 | 10.06 | 9.780 | 9.810 | 2,040,745 | -0.16(-1.60%) |
May 30, 2018 | 9.850 | 10.05 | 9.830 | 9.970 | 1,782,702 | +0.19(+1.94%) |
May 29, 2018 | 9.720 | 9.880 | 9.660 | 9.780 | 3,234,107 | -0.18(-1.76%) |
May 25, 2018 | 9.955 | 9.955 | 9.955 | 0 | -0.31(-3.07%) | |
May 24, 2018 | 10.11 | 10.31 | 10.09 | 10.27 | 3,462,093 | +0.39(+3.95%) |
May 23, 2018 | 9.700 | 9.935 | 9.640 | 9.880 | 3,206,724 | -0.16(-1.59%) |
May 22, 2018 | 10.22 | 10.27 | 10.01 | 10.04 | 1,710,708 | +0.07(+0.70%) |
May 21, 2018 | 9.960 | 10.00 | 9.830 | 9.970 | 1,609,445 | +0.12(+1.27%) |
May 18, 2018 | 9.760 | 9.904 | 9.730 | 9.845 | 1,552,925 | -0.00(-0.05%) |
May 17, 2018 | 9.890 | 9.940 | 9.810 | 9.850 | 2,636,078 | +0.11(+1.08%) |
May 16, 2018 | 9.580 | 9.830 | 9.544 | 9.745 | 3,145,725 | +0.15(+1.62%) |
May 15, 2018 | 9.540 | 9.610 | 9.420 | 9.590 | 6,770,346 | -0.44(-4.39%) |
May 14, 2018 | 10.28 | 10.31 | 9.990 | 10.03 | 2,610,988 | -0.31(-3.00%) |
May 11, 2018 | 10.60 | 10.62 | 10.30 | 10.34 | 3,816,342 | -0.07(-0.67%) |
May 10, 2018 | 10.39 | 10.48 | 10.30 | 10.41 | 5,536,761 | +0.41(+4.10%) |
May 09, 2018 | 10.04 | 10.23 | 9.980 | 10.00 | 3,003,818 | +0.03(+0.30%) |
May 08, 2018 | 9.900 | 10.05 | 9.670 | 9.970 | 2,869,388 | +0.01(+0.10%) |
May 07, 2018 | 9.940 | 10.03 | 9.875 | 9.960 | 1,582,287 | -0.06(-0.60%) |
May 04, 2018 | 9.810 | 10.02 | 9.770 | 10.02 | 2,480,269 | +0.13(+1.31%) |
May 03, 2018 | 10.06 | 10.10 | 9.835 | 9.890 | 2,766,088 | +0.09(+0.92%) |
May 02, 2018 | 9.810 | 10.08 | 9.700 | 9.800 | 7,301,059 | +0.36(+3.81%) |
May 01, 2018 | 9.570 | 9.590 | 9.230 | 9.440 | 9,524,365 | -0.30(-3.08%) |
Apr 30, 2018 | 9.590 | 9.960 | 9.500 | 9.740 | 6,798,173 | -0.38(-3.75%) |
Apr 27, 2018 | 10.08 | 10.15 | 9.960 | 10.12 | 2,879,017 | +0.00(+0.00%) |
Apr 26, 2018 | 10.23 | 10.26 | 9.930 | 10.12 | 3,336,339 | -0.08(-0.78%) |
Apr 25, 2018 | 10.23 | 10.26 | 10.10 | 10.20 | 2,094,159 | -0.34(-3.23%) |
Apr 24, 2018 | 10.38 | 10.57 | 10.36 | 10.54 | 2,222,277 | +0.21(+2.03%) |
Apr 23, 2018 | 10.60 | 10.63 | 10.28 | 10.33 | 4,308,606 | -1.02(-8.99%) |
Apr 20, 2018 | 11.36 | 11.51 | 11.31 | 11.35 | 1,887,335 | -0.25(-2.16%) |
Apr 19, 2018 | 11.65 | 11.80 | 11.27 | 11.60 | 3,535,615 | +0.13(+1.13%) |
Apr 18, 2018 | 11.40 | 11.63 | 11.28 | 11.47 | 5,024,375 | +0.79(+7.40%) |
Apr 17, 2018 | 10.50 | 10.73 | 10.44 | 10.68 | 1,603,321 | +0.20(+1.91%) |
Apr 16, 2018 | 10.56 | 10.65 | 10.44 | 10.48 | 2,181,317 | +0.07(+0.67%) |
Apr 13, 2018 | 10.34 | 10.50 | 10.34 | 10.41 | 1,837,441 | +0.30(+2.97%) |
Apr 12, 2018 | 10.21 | 10.23 | 10.05 | 10.11 | 2,320,462 | -0.37(-3.53%) |
Apr 11, 2018 | 10.41 | 10.89 | 10.40 | 10.48 | 3,944,018 | +0.17(+1.65%) |
Apr 10, 2018 | 10.40 | 10.45 | 10.20 | 10.31 | 1,747,449 | +0.14(+1.38%) |
Apr 09, 2018 | 10.02 | 10.26 | 9.930 | 10.17 | 2,091,081 | +0.26(+2.62%) |
Apr 06, 2018 | 10.12 | 10.15 | 9.863 | 9.910 | 1,573,998 | -0.05(-0.50%) |
Apr 05, 2018 | 9.630 | 10.01 | 9.614 | 9.960 | 2,542,766 | +0.14(+1.43%) |
Apr 04, 2018 | 9.830 | 9.947 | 9.700 | 9.820 | 3,327,700 | -0.19(-1.90%) |
Apr 03, 2018 | 10.11 | 10.13 | 9.900 | 10.01 | 1,868,955 | -0.40(-3.84%) |
Apr 02, 2018 | 10.34 | 10.53 | 10.27 | 10.41 | 3,924,429 | +0.50(+5.05%) |
Mar 29, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.10(+1.02%) | |
Mar 28, 2018 | 9.950 | 9.970 | 9.730 | 9.810 | 3,743,600 | -0.44(-4.29%) |
Mar 27, 2018 | 10.39 | 10.40 | 10.18 | 10.25 | 2,669,674 | -0.35(-3.30%) |
Mar 26, 2018 | 10.60 | 10.79 | 10.57 | 10.60 | 2,843,693 | +0.30(+2.91%) |
Mar 23, 2018 | 10.49 | 10.56 | 10.28 | 10.30 | 2,800,638 | +0.26(+2.59%) |
Mar 22, 2018 | 10.18 | 10.21 | 9.921 | 10.04 | 3,669,351 | -0.41(-3.92%) |
Mar 21, 2018 | 10.15 | 10.55 | 9.990 | 10.45 | 6,201,218 | +0.76(+7.84%) |
Mar 20, 2018 | 9.800 | 9.800 | 9.535 | 9.690 | 2,919,764 | -0.24(-2.42%) |
Mar 19, 2018 | 9.880 | 9.976 | 9.775 | 9.930 | 1,923,287 | +0.00(+0.00%) |
Mar 16, 2018 | 10.09 | 10.10 | 9.724 | 9.930 | 3,093,777 | -0.13(-1.29%) |
Mar 15, 2018 | 10.19 | 10.21 | 10.03 | 10.06 | 2,597,036 | -0.33(-3.18%) |
Mar 14, 2018 | 10.39 | 10.43 | 10.30 | 10.39 | 1,063,308 | -0.02(-0.19%) |
Mar 13, 2018 | 10.43 | 10.53 | 10.26 | 10.41 | 1,427,458 | +0.03(+0.29%) |
Mar 12, 2018 | 10.24 | 10.41 | 10.19 | 10.38 | 1,912,360 | -0.09(-0.86%) |
Mar 09, 2018 | 10.19 | 10.64 | 10.12 | 10.47 | 2,532,166 | +0.20(+1.95%) |
Mar 08, 2018 | 10.28 | 10.30 | 10.15 | 10.27 | 1,750,674 | +0.01(+0.10%) |
Mar 07, 2018 | 10.15 | 10.26 | 3,334,978 | -0.52(-4.82%) | ||
Mar 06, 2018 | 10.62 | 11.01 | 10.59 | 10.78 | 3,618,173 | +0.59(+5.79%) |
Mar 05, 2018 | 10.17 | 10.22 | 10.05 | 10.19 | 1,933,765 | -0.15(-1.45%) |
Mar 02, 2018 | 10.42 | 10.46 | 10.20 | 10.34 | 1,960,493 | +0.05(+0.49%) |