Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.29 | 10.29 | 10.19 | 10.23 | 151,056 | -0.04(-0.39%) |
May 30, 2018 | 10.22 | 10.29 | 10.19 | 10.27 | 159,655 | +0.07(+0.68%) |
May 29, 2018 | 10.20 | 10.23 | 10.14 | 10.20 | 233,674 | +0.03(+0.34%) |
May 25, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.02(+0.23%) | |
May 24, 2018 | 10.11 | 10.16 | 10.08 | 10.15 | 108,815 | +0.02(+0.23%) |
May 23, 2018 | 10.08 | 10.14 | 10.02 | 10.12 | 157,466 | +0.06(+0.63%) |
May 22, 2018 | 9.991 | 10.07 | 9.982 | 10.06 | 124,593 | +0.05(+0.46%) |
May 21, 2018 | 9.962 | 10.05 | 9.956 | 10.01 | 141,082 | +0.09(+0.93%) |
May 18, 2018 | 9.933 | 9.956 | 9.887 | 9.921 | 88,644 | +0.02(+0.17%) |
May 17, 2018 | 9.893 | 9.927 | 9.852 | 9.904 | 136,384 | +0.03(+0.29%) |
May 16, 2018 | 9.754 | 9.927 | 9.748 | 9.875 | 171,033 | +0.13(+1.30%) |
May 15, 2018 | 9.714 | 9.783 | 9.679 | 9.748 | 122,879 | +0.02(+0.24%) |
May 14, 2018 | 9.829 | 9.829 | 9.702 | 9.725 | 159,847 | -0.09(-0.88%) |
May 11, 2018 | 9.789 | 9.850 | 9.771 | 9.812 | 82,798 | -0.02(-0.23%) |
May 10, 2018 | 9.933 | 9.939 | 9.771 | 9.835 | 190,477 | -0.06(-0.63%) |
May 09, 2018 | 10.04 | 10.04 | 9.891 | 9.897 | 146,892 | -0.12(-1.20%) |
May 08, 2018 | 9.971 | 10.03 | 9.954 | 10.02 | 122,487 | +0.02(+0.22%) |
May 07, 2018 | 10.01 | 10.04 | 9.989 | 9.994 | 173,033 | +0.01(+0.11%) |
May 04, 2018 | 9.977 | 10.01 | 9.966 | 9.983 | 171,379 | +0.02(+0.23%) |
May 03, 2018 | 9.926 | 9.966 | 9.851 | 9.960 | 111,766 | +0.08(+0.81%) |
May 02, 2018 | 9.845 | 9.903 | 9.840 | 9.880 | 132,402 | +0.06(+0.58%) |
May 01, 2018 | 9.799 | 9.840 | 9.765 | 9.822 | 130,215 | +0.06(+0.59%) |
Apr 30, 2018 | 9.782 | 9.816 | 9.759 | 9.765 | 89,074 | -0.02(-0.18%) |
Apr 27, 2018 | 9.713 | 9.811 | 9.673 | 9.782 | 105,463 | +0.11(+1.19%) |
Apr 26, 2018 | 9.622 | 9.708 | 9.622 | 9.667 | 73,272 | +0.03(+0.31%) |
Apr 25, 2018 | 9.639 | 9.651 | 9.599 | 9.637 | 106,444 | -0.02(-0.25%) |
Apr 24, 2018 | 9.639 | 9.690 | 9.598 | 9.662 | 112,330 | +0.03(+0.36%) |
Apr 23, 2018 | 9.558 | 9.639 | 9.558 | 9.627 | 89,332 | +0.06(+0.60%) |
Apr 20, 2018 | 9.587 | 9.624 | 9.558 | 9.570 | 77,537 | -0.06(-0.60%) |
Apr 19, 2018 | 9.587 | 9.639 | 9.587 | 9.627 | 76,471 | -0.01(-0.12%) |
Apr 18, 2018 | 9.656 | 9.702 | 9.633 | 9.639 | 85,565 | -0.02(-0.24%) |
Apr 17, 2018 | 9.587 | 9.667 | 9.570 | 9.662 | 170,779 | +0.09(+0.90%) |
Apr 16, 2018 | 9.467 | 9.587 | 9.467 | 9.576 | 116,906 | +0.09(+0.91%) |
Apr 13, 2018 | 9.535 | 9.561 | 9.438 | 9.490 | 177,998 | -0.06(-0.66%) |
Apr 12, 2018 | 9.667 | 9.733 | 9.530 | 9.553 | 219,181 | -0.13(-1.30%) |
Apr 11, 2018 | 9.753 | 9.771 | 9.667 | 9.679 | 245,350 | -0.08(-0.81%) |
Apr 10, 2018 | 9.689 | 9.803 | 9.630 | 9.758 | 196,119 | +0.10(+1.06%) |
Apr 09, 2018 | 9.638 | 9.689 | 9.605 | 9.655 | 162,424 | +0.05(+0.47%) |
Apr 06, 2018 | 9.575 | 9.627 | 9.484 | 9.610 | 134,524 | -0.01(-0.12%) |
Apr 05, 2018 | 9.598 | 9.649 | 9.575 | 9.621 | 96,609 | +0.04(+0.39%) |
Apr 04, 2018 | 9.547 | 9.637 | 9.518 | 9.584 | 142,763 | +0.01(+0.15%) |
Apr 03, 2018 | 9.598 | 9.598 | 9.490 | 9.570 | 186,901 | +0.13(+1.33%) |
Apr 02, 2018 | 9.376 | 9.507 | 9.376 | 9.444 | 245,184 | +0.00(+0.00%) |
Mar 29, 2018 | 9.444 | 9.444 | 9.444 | 0 | +0.05(+0.49%) | |
Mar 28, 2018 | 9.404 | 9.416 | 9.319 | 9.399 | 129,624 | +0.05(+0.51%) |
Mar 27, 2018 | 9.222 | 9.359 | 9.211 | 9.351 | 156,174 | +0.16(+1.72%) |
Mar 26, 2018 | 9.171 | 9.228 | 9.159 | 9.194 | 163,468 | +0.05(+0.50%) |
Mar 23, 2018 | 9.336 | 9.336 | 9.137 | 9.148 | 199,612 | -0.17(-1.83%) |
Mar 22, 2018 | 9.285 | 9.342 | 9.251 | 9.319 | 141,019 | +0.03(+0.31%) |
Mar 21, 2018 | 9.467 | 9.490 | 9.205 | 9.290 | 561,758 | -0.20(-2.10%) |
Mar 20, 2018 | 9.592 | 9.592 | 9.478 | 9.490 | 173,137 | -0.10(-1.01%) |
Mar 19, 2018 | 9.649 | 9.649 | 9.518 | 9.587 | 163,759 | -0.03(-0.36%) |
Mar 16, 2018 | 9.558 | 9.632 | 9.553 | 9.621 | 128,411 | +0.05(+0.54%) |
Mar 15, 2018 | 9.667 | 9.667 | 9.553 | 9.570 | 159,901 | -0.06(-0.59%) |
Mar 14, 2018 | 9.684 | 9.684 | 9.627 | 9.627 | 155,653 | -0.05(-0.53%) |
Mar 13, 2018 | 9.655 | 9.684 | 9.627 | 9.678 | 200,860 | +0.02(+0.21%) |
Mar 12, 2018 | 9.746 | 9.826 | 9.644 | 9.658 | 191,119 | -0.03(-0.32%) |
Mar 09, 2018 | 9.678 | 9.781 | 9.678 | 9.689 | 156,688 | -0.00(-0.04%) |
Mar 08, 2018 | 9.660 | 9.722 | 9.660 | 9.694 | 121,269 | +0.00(+0.00%) |
Mar 07, 2018 | 9.711 | 9.694 | 102,038 | +0.02(+0.23%) | ||
Mar 06, 2018 | 9.637 | 9.682 | 9.603 | 9.671 | 145,399 | +0.03(+0.29%) |
Mar 05, 2018 | 9.609 | 9.648 | 9.580 | 9.643 | 126,172 | +0.05(+0.53%) |
Mar 02, 2018 | 9.558 | 9.608 | 9.541 | 9.592 | 166,140 | +0.03(+0.36%) |