Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.42 | 10.53 | 10.33 | 10.34 | 168,355 | -0.16(-1.57%) |
May 30, 2018 | 10.44 | 10.57 | 10.36 | 10.50 | 286,681 | +0.11(+1.04%) |
May 29, 2018 | 10.20 | 10.44 | 10.16 | 10.40 | 352,723 | +0.14(+1.38%) |
May 25, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.09(-0.88%) | |
May 24, 2018 | 10.41 | 10.41 | 10.23 | 10.34 | 195,206 | -0.11(-1.03%) |
May 23, 2018 | 10.53 | 10.59 | 10.40 | 10.45 | 165,942 | -0.05(-0.49%) |
May 22, 2018 | 10.62 | 10.63 | 10.42 | 10.50 | 379,034 | -0.07(-0.70%) |
May 21, 2018 | 10.53 | 10.63 | 10.49 | 10.58 | 224,685 | +0.15(+1.42%) |
May 18, 2018 | 10.45 | 10.56 | 10.41 | 10.43 | 155,258 | -0.02(-0.22%) |
May 17, 2018 | 10.38 | 10.59 | 10.35 | 10.45 | 568,051 | +0.09(+0.82%) |
May 16, 2018 | 10.36 | 10.55 | 10.31 | 10.37 | 291,307 | -0.01(-0.10%) |
May 15, 2018 | 10.30 | 10.43 | 10.28 | 10.38 | 266,914 | +0.02(+0.22%) |
May 14, 2018 | 10.42 | 10.46 | 10.33 | 10.35 | 286,172 | +0.03(+0.32%) |
May 11, 2018 | 10.53 | 10.53 | 10.31 | 10.32 | 282,672 | -0.12(-1.18%) |
May 10, 2018 | 10.53 | 10.58 | 10.40 | 10.44 | 461,779 | -0.06(-0.53%) |
May 09, 2018 | 10.33 | 10.61 | 10.18 | 10.50 | 505,862 | +0.42(+4.16%) |
May 08, 2018 | 10.05 | 10.18 | 9.858 | 10.08 | 409,309 | +0.27(+2.79%) |
May 07, 2018 | 9.863 | 9.953 | 9.746 | 9.808 | 166,709 | -0.02(-0.23%) |
May 04, 2018 | 9.819 | 9.891 | 9.690 | 9.830 | 210,328 | -0.02(-0.23%) |
May 03, 2018 | 9.724 | 9.875 | 9.606 | 9.852 | 194,490 | +0.08(+0.86%) |
May 02, 2018 | 9.796 | 9.877 | 9.746 | 9.768 | 112,784 | -0.06(-0.63%) |
May 01, 2018 | 9.914 | 9.919 | 9.707 | 9.830 | 108,057 | -0.09(-0.90%) |
Apr 30, 2018 | 9.791 | 9.942 | 9.757 | 9.919 | 160,179 | +0.17(+1.78%) |
Apr 27, 2018 | 9.852 | 9.908 | 9.735 | 9.746 | 127,013 | -0.18(-1.80%) |
Apr 26, 2018 | 9.891 | 10.03 | 9.852 | 9.925 | 110,455 | +0.03(+0.34%) |
Apr 25, 2018 | 9.746 | 9.914 | 9.690 | 9.891 | 96,360 | +0.15(+1.49%) |
Apr 24, 2018 | 9.791 | 9.791 | 9.646 | 9.746 | 235,189 | -0.01(-0.11%) |
Apr 23, 2018 | 9.847 | 9.847 | 9.701 | 9.757 | 256,812 | -0.09(-0.96%) |
Apr 20, 2018 | 9.919 | 9.958 | 9.780 | 9.852 | 219,243 | -0.07(-0.73%) |
Apr 19, 2018 | 9.992 | 10.06 | 9.892 | 9.925 | 160,944 | -0.07(-0.73%) |
Apr 18, 2018 | 9.863 | 10.08 | 9.863 | 9.997 | 579,324 | +0.17(+1.70%) |
Apr 17, 2018 | 9.863 | 9.880 | 9.791 | 9.830 | 183,831 | +0.01(+0.06%) |
Apr 16, 2018 | 9.830 | 9.869 | 9.651 | 9.824 | 296,224 | +0.06(+0.57%) |
Apr 13, 2018 | 9.808 | 9.824 | 9.713 | 9.768 | 337,376 | +0.00(+0.00%) |
Apr 12, 2018 | 9.763 | 9.791 | 9.690 | 9.768 | 258,621 | +0.01(+0.06%) |
Apr 11, 2018 | 9.562 | 9.813 | 9.562 | 9.763 | 537,227 | +0.18(+1.86%) |
Apr 10, 2018 | 9.478 | 9.612 | 9.383 | 9.584 | 141,408 | +0.20(+2.14%) |
Apr 09, 2018 | 9.478 | 9.562 | 9.383 | 9.383 | 176,281 | -0.06(-0.65%) |
Apr 06, 2018 | 9.389 | 9.512 | 9.316 | 9.444 | 461,114 | +0.01(+0.06%) |
Apr 05, 2018 | 9.305 | 9.495 | 9.305 | 9.439 | 689,233 | +0.13(+1.44%) |
Apr 04, 2018 | 9.277 | 9.344 | 9.227 | 9.305 | 121,826 | -0.05(-0.54%) |
Apr 03, 2018 | 9.288 | 9.433 | 9.255 | 9.355 | 123,699 | +0.09(+0.96%) |
Apr 02, 2018 | 9.221 | 9.310 | 9.160 | 9.266 | 483,731 | +0.02(+0.24%) |
Mar 29, 2018 | 9.243 | 9.243 | 9.243 | 0 | +0.02(+0.18%) | |
Mar 28, 2018 | 9.227 | 9.383 | 9.176 | 9.227 | 148,824 | -0.03(-0.36%) |
Mar 27, 2018 | 9.517 | 9.517 | 9.137 | 9.260 | 468,899 | -0.26(-2.70%) |
Mar 26, 2018 | 9.584 | 9.629 | 9.461 | 9.517 | 165,200 | +0.04(+0.47%) |
Mar 23, 2018 | 9.467 | 9.612 | 9.467 | 9.472 | 100,052 | +0.01(+0.06%) |
Mar 22, 2018 | 9.562 | 9.606 | 9.450 | 9.467 | 146,889 | -0.20(-2.02%) |
Mar 21, 2018 | 9.579 | 9.718 | 9.523 | 9.662 | 141,761 | +0.08(+0.82%) |
Mar 20, 2018 | 9.590 | 9.679 | 9.534 | 9.584 | 255,994 | -0.01(-0.06%) |
Mar 19, 2018 | 9.724 | 9.724 | 9.506 | 9.590 | 93,272 | -0.18(-1.89%) |
Mar 16, 2018 | 9.551 | 9.780 | 9.506 | 9.774 | 228,117 | +0.25(+2.64%) |
Mar 15, 2018 | 9.623 | 9.718 | 9.500 | 9.523 | 168,036 | -0.08(-0.87%) |
Mar 14, 2018 | 9.746 | 9.852 | 9.570 | 9.606 | 90,915 | -0.14(-1.43%) |
Mar 13, 2018 | 9.880 | 9.886 | 9.668 | 9.746 | 170,014 | -0.12(-1.25%) |
Mar 12, 2018 | 9.785 | 9.874 | 9.746 | 9.869 | 195,147 | +0.08(+0.86%) |
Mar 09, 2018 | 9.640 | 9.785 | 9.579 | 9.785 | 125,686 | +0.24(+2.52%) |
Mar 08, 2018 | 9.579 | 9.606 | 9.489 | 9.545 | 147,555 | -0.03(-0.35%) |
Mar 07, 2018 | 9.534 | 9.579 | 139,439 | -0.14(-1.44%) | ||
Mar 06, 2018 | 9.757 | 9.816 | 9.682 | 9.718 | 154,516 | +0.04(+0.40%) |
Mar 05, 2018 | 9.707 | 9.797 | 9.620 | 9.679 | 121,332 | -0.03(-0.29%) |
Mar 02, 2018 | 9.618 | 9.724 | 9.528 | 9.707 | 164,262 | +0.08(+0.81%) |