Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.946 | 10.21 | 9.865 | 9.979 | 925,657 | -0.11(-1.05%) |
May 30, 2018 | 9.595 | 10.22 | 9.595 | 10.09 | 1,365,148 | +0.58(+6.11%) |
May 29, 2018 | 9.546 | 9.653 | 9.423 | 9.505 | 1,060,721 | -0.16(-1.61%) |
May 25, 2018 | 9.660 | 9.660 | 9.660 | 0 | -0.33(-3.27%) | |
May 24, 2018 | 9.897 | 10.17 | 9.766 | 9.987 | 1,149,125 | -0.08(-0.81%) |
May 23, 2018 | 10.18 | 10.32 | 10.04 | 10.07 | 1,143,866 | -0.20(-1.99%) |
May 22, 2018 | 10.92 | 11.02 | 10.26 | 10.27 | 2,567,785 | -0.65(-5.91%) |
May 21, 2018 | 10.58 | 10.96 | 10.53 | 10.92 | 1,785,049 | +0.44(+4.21%) |
May 18, 2018 | 10.44 | 10.56 | 10.35 | 10.48 | 1,625,885 | +0.03(+0.31%) |
May 17, 2018 | 10.16 | 10.48 | 10.13 | 10.44 | 1,969,680 | +0.37(+3.65%) |
May 16, 2018 | 9.954 | 10.16 | 9.938 | 10.08 | 1,135,030 | +0.11(+1.06%) |
May 15, 2018 | 10.00 | 10.00 | 9.803 | 9.971 | 911,941 | -0.02(-0.16%) |
May 14, 2018 | 9.897 | 10.42 | 9.843 | 9.987 | 448,221 | +0.18(+1.83%) |
May 11, 2018 | 9.954 | 9.962 | 9.750 | 9.807 | 910,824 | -0.14(-1.40%) |
May 10, 2018 | 10.21 | 10.21 | 9.881 | 9.946 | 761,567 | -0.20(-1.93%) |
May 09, 2018 | 10.21 | 10.41 | 10.11 | 10.14 | 1,449,274 | +0.11(+1.06%) |
May 08, 2018 | 9.873 | 10.06 | 9.550 | 10.04 | 2,055,943 | +0.13(+1.32%) |
May 07, 2018 | 9.766 | 10.12 | 9.730 | 9.905 | 2,033,106 | +0.30(+3.15%) |
May 04, 2018 | 9.309 | 9.677 | 9.195 | 9.603 | 1,269,777 | +0.26(+2.80%) |
May 03, 2018 | 9.407 | 9.595 | 9.309 | 9.342 | 1,231,116 | -0.20(-2.05%) |
May 02, 2018 | 9.342 | 9.644 | 9.342 | 9.538 | 853,253 | +0.16(+1.65%) |
May 01, 2018 | 9.383 | 9.464 | 9.275 | 9.383 | 847,833 | -0.10(-1.03%) |
Apr 30, 2018 | 9.415 | 9.497 | 9.358 | 9.481 | 926,304 | +0.02(+0.17%) |
Apr 27, 2018 | 9.701 | 9.775 | 9.456 | 9.464 | 987,834 | -0.31(-3.17%) |
Apr 26, 2018 | 9.750 | 9.889 | 9.750 | 9.775 | 1,016,953 | +0.02(+0.17%) |
Apr 25, 2018 | 9.734 | 9.807 | 9.632 | 9.758 | 756,873 | -0.04(-0.42%) |
Apr 24, 2018 | 9.693 | 10.17 | 9.685 | 9.799 | 1,609,051 | +0.10(+1.01%) |
Apr 23, 2018 | 9.448 | 9.705 | 9.383 | 9.701 | 1,121,596 | +0.16(+1.62%) |
Apr 20, 2018 | 9.530 | 9.644 | 9.448 | 9.546 | 918,297 | -0.10(-1.02%) |
Apr 19, 2018 | 9.889 | 10.09 | 9.599 | 9.644 | 1,812,795 | -0.21(-2.15%) |
Apr 18, 2018 | 9.791 | 9.987 | 9.669 | 9.856 | 1,226,824 | +0.31(+3.25%) |
Apr 17, 2018 | 9.399 | 9.583 | 9.195 | 9.546 | 1,040,915 | +0.20(+2.18%) |
Apr 16, 2018 | 9.660 | 9.660 | 9.326 | 9.342 | 1,052,555 | -0.32(-3.29%) |
Apr 13, 2018 | 9.595 | 9.669 | 9.493 | 9.660 | 1,148,968 | +0.16(+1.63%) |
Apr 12, 2018 | 9.522 | 9.571 | 9.420 | 9.505 | 731,424 | -0.04(-0.43%) |
Apr 11, 2018 | 9.318 | 9.644 | 9.252 | 9.546 | 1,266,307 | +0.23(+2.45%) |
Apr 10, 2018 | 9.171 | 9.432 | 9.114 | 9.318 | 1,563,318 | +0.38(+4.29%) |
Apr 09, 2018 | 9.155 | 9.155 | 8.922 | 8.934 | 1,285,327 | -0.06(-0.64%) |
Apr 06, 2018 | 9.285 | 9.448 | 8.885 | 8.991 | 2,252,455 | -0.40(-4.26%) |
Apr 05, 2018 | 9.130 | 9.407 | 9.097 | 9.391 | 1,753,944 | +0.29(+3.23%) |
Apr 04, 2018 | 8.910 | 9.101 | 8.771 | 9.097 | 967,565 | -0.02(-0.18%) |
Apr 03, 2018 | 9.008 | 9.155 | 8.902 | 9.114 | 720,871 | +0.17(+1.92%) |
Apr 02, 2018 | 9.122 | 9.203 | 8.804 | 8.942 | 1,096,720 | -0.24(-2.66%) |
Mar 29, 2018 | 9.187 | 9.187 | 9.187 | 0 | +0.19(+2.09%) | |
Mar 28, 2018 | 9.146 | 9.203 | 8.918 | 8.999 | 1,098,514 | -0.14(-1.52%) |
Mar 27, 2018 | 9.366 | 9.391 | 9.114 | 9.138 | 875,352 | -0.26(-2.78%) |
Mar 26, 2018 | 9.472 | 9.546 | 9.195 | 9.399 | 1,016,432 | +0.06(+0.61%) |
Mar 23, 2018 | 9.603 | 9.693 | 9.330 | 9.342 | 1,079,555 | -0.16(-1.72%) |
Mar 22, 2018 | 9.660 | 9.741 | 9.407 | 9.505 | 1,486,640 | -0.32(-3.24%) |
Mar 21, 2018 | 9.106 | 9.994 | 9.106 | 9.823 | 3,103,670 | +0.84(+9.35%) |
Mar 20, 2018 | 8.869 | 9.016 | 8.804 | 8.983 | 823,097 | +0.25(+2.89%) |
Mar 19, 2018 | 8.934 | 8.959 | 8.633 | 8.731 | 793,682 | -0.23(-2.55%) |
Mar 16, 2018 | 8.837 | 8.975 | 8.743 | 8.959 | 1,412,571 | +0.11(+1.29%) |
Mar 15, 2018 | 8.918 | 8.975 | 8.812 | 8.845 | 758,118 | -0.04(-0.46%) |
Mar 14, 2018 | 8.991 | 9.016 | 8.845 | 8.885 | 717,032 | -0.05(-0.55%) |
Mar 13, 2018 | 8.934 | 9.106 | 8.934 | 8.934 | 968,589 | +0.01(+0.09%) |
Mar 12, 2018 | 8.983 | 9.065 | 8.845 | 8.926 | 830,699 | -0.09(-0.99%) |
Mar 09, 2018 | 8.967 | 9.073 | 8.918 | 9.016 | 724,005 | +0.15(+1.75%) |
Mar 08, 2018 | 8.804 | 8.894 | 8.747 | 8.861 | 729,536 | +0.09(+1.02%) |
Mar 07, 2018 | 8.657 | 8.771 | 996,685 | -0.21(-2.36%) | ||
Mar 06, 2018 | 9.187 | 9.187 | 8.951 | 8.983 | 763,686 | -0.11(-1.17%) |
Mar 05, 2018 | 8.828 | 9.195 | 8.812 | 9.089 | 1,037,051 | +0.20(+2.29%) |
Mar 02, 2018 | 8.755 | 8.910 | 8.559 | 8.885 | 1,067,855 | +0.02(+0.28%) |