Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.376 | 9.565 | 9.327 | 9.535 | 162,714 | +0.22(+2.34%) |
May 30, 2018 | 9.258 | 9.475 | 9.258 | 9.317 | 210,300 | +0.04(+0.43%) |
May 29, 2018 | 9.277 | 9.386 | 9.238 | 9.277 | 92,345 | -0.09(-0.95%) |
May 25, 2018 | 9.367 | 9.367 | 9.367 | 0 | +0.07(+0.75%) | |
May 24, 2018 | 9.238 | 9.347 | 9.218 | 9.297 | 52,723 | +0.00(+0.00%) |
May 23, 2018 | 9.188 | 9.347 | 9.169 | 9.297 | 39,958 | +0.05(+0.54%) |
May 22, 2018 | 9.277 | 9.396 | 9.248 | 9.248 | 61,599 | -0.10(-1.06%) |
May 21, 2018 | 9.367 | 9.466 | 9.317 | 9.347 | 68,733 | -0.02(-0.21%) |
May 18, 2018 | 9.386 | 9.505 | 9.327 | 9.367 | 44,930 | -0.03(-0.32%) |
May 17, 2018 | 9.466 | 9.515 | 9.357 | 9.396 | 89,528 | -0.09(-0.94%) |
May 16, 2018 | 9.446 | 9.525 | 9.406 | 9.485 | 50,902 | +0.08(+0.84%) |
May 15, 2018 | 9.416 | 9.446 | 9.337 | 9.406 | 95,728 | -0.09(-0.94%) |
May 14, 2018 | 9.535 | 9.644 | 9.475 | 9.495 | 38,543 | +0.01(+0.10%) |
May 11, 2018 | 9.674 | 9.743 | 9.446 | 9.485 | 73,047 | -0.18(-1.84%) |
May 10, 2018 | 9.674 | 9.822 | 9.574 | 9.664 | 58,470 | -0.07(-0.71%) |
May 09, 2018 | 9.891 | 9.891 | 9.644 | 9.733 | 111,972 | -0.21(-2.09%) |
May 08, 2018 | 9.743 | 9.980 | 9.713 | 9.941 | 301,444 | +0.23(+2.34%) |
May 07, 2018 | 9.436 | 9.792 | 9.436 | 9.713 | 164,148 | +0.29(+3.05%) |
May 04, 2018 | 9.248 | 9.535 | 9.208 | 9.426 | 157,652 | +0.16(+1.71%) |
May 03, 2018 | 9.248 | 9.406 | 9.178 | 9.268 | 78,664 | -0.04(-0.43%) |
May 02, 2018 | 9.169 | 9.475 | 9.159 | 9.307 | 106,933 | +0.12(+1.29%) |
May 01, 2018 | 9.238 | 9.268 | 9.114 | 9.188 | 62,031 | -0.07(-0.75%) |
Apr 30, 2018 | 9.475 | 9.584 | 9.258 | 9.258 | 70,046 | -0.15(-1.58%) |
Apr 27, 2018 | 9.357 | 9.535 | 9.337 | 9.406 | 117,051 | +0.08(+0.85%) |
Apr 26, 2018 | 9.178 | 9.466 | 9.159 | 9.327 | 351,751 | +0.20(+2.17%) |
Apr 25, 2018 | 9.040 | 9.317 | 9.030 | 9.129 | 237,033 | +0.03(+0.33%) |
Apr 24, 2018 | 9.040 | 9.159 | 8.990 | 9.099 | 103,535 | +0.12(+1.32%) |
Apr 23, 2018 | 9.139 | 9.178 | 8.906 | 8.980 | 283,432 | -0.21(-2.26%) |
Apr 20, 2018 | 9.228 | 9.258 | 9.149 | 9.188 | 165,509 | -0.04(-0.43%) |
Apr 19, 2018 | 9.139 | 9.376 | 9.139 | 9.228 | 133,264 | -0.01(-0.11%) |
Apr 18, 2018 | 9.475 | 9.515 | 9.178 | 9.238 | 305,218 | -0.25(-2.61%) |
Apr 17, 2018 | 9.416 | 9.574 | 9.406 | 9.485 | 109,335 | +0.05(+0.52%) |
Apr 16, 2018 | 9.565 | 9.565 | 9.307 | 9.436 | 148,247 | -0.12(-1.24%) |
Apr 13, 2018 | 9.713 | 9.792 | 9.485 | 9.555 | 153,456 | -0.07(-0.72%) |
Apr 12, 2018 | 9.555 | 9.743 | 9.426 | 9.624 | 158,007 | +0.02(+0.21%) |
Apr 11, 2018 | 9.555 | 9.763 | 9.545 | 9.604 | 197,150 | +0.03(+0.31%) |
Apr 10, 2018 | 9.773 | 9.872 | 9.505 | 9.574 | 337,087 | -0.11(-1.12%) |
Apr 09, 2018 | 9.753 | 9.980 | 9.634 | 9.683 | 154,999 | -0.02(-0.20%) |
Apr 06, 2018 | 9.842 | 9.901 | 9.614 | 9.703 | 230,863 | -0.20(-2.00%) |
Apr 05, 2018 | 9.891 | 10.00 | 9.763 | 9.901 | 193,959 | +0.03(+0.30%) |
Apr 04, 2018 | 9.763 | 9.911 | 9.548 | 9.872 | 165,524 | -0.03(-0.30%) |
Apr 03, 2018 | 9.951 | 9.990 | 9.827 | 9.901 | 249,035 | -0.01(-0.10%) |
Apr 02, 2018 | 10.14 | 10.49 | 9.843 | 9.911 | 440,210 | -0.19(-1.86%) |
Mar 29, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.03(+0.29%) | |
Mar 28, 2018 | 10.20 | 10.21 | 10.03 | 10.07 | 195,479 | -0.09(-0.88%) |
Mar 27, 2018 | 10.59 | 10.68 | 10.14 | 10.16 | 273,899 | -0.47(-4.38%) |
Mar 26, 2018 | 10.68 | 10.85 | 10.51 | 10.62 | 212,774 | -0.07(-0.65%) |
Mar 23, 2018 | 11.51 | 11.51 | 10.66 | 10.69 | 329,844 | -0.70(-6.17%) |