Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.840 | 9.882 | 9.740 | 9.760 | 1,938,809 | +0.02(+0.21%) |
May 30, 2018 | 9.720 | 9.750 | 9.690 | 9.740 | 752,434 | +0.06(+0.62%) |
May 29, 2018 | 9.730 | 9.744 | 9.650 | 9.680 | 157,138 | -0.09(-0.92%) |
May 25, 2018 | 9.770 | 9.770 | 9.770 | 0 | -0.05(-0.51%) | |
May 24, 2018 | 9.850 | 9.880 | 9.790 | 9.820 | 39,634 | -0.02(-0.15%) |
May 23, 2018 | 9.850 | 9.850 | 9.760 | 9.835 | 40,442 | -0.10(-1.06%) |
May 22, 2018 | 10.01 | 10.03 | 9.900 | 9.940 | 1,478,556 | -0.11(-1.09%) |
May 21, 2018 | 9.990 | 10.06 | 9.970 | 10.05 | 41,501 | +0.15(+1.52%) |
May 18, 2018 | 9.855 | 9.930 | 9.855 | 9.900 | 47,236 | -0.09(-0.90%) |
May 17, 2018 | 9.960 | 10.00 | 9.950 | 9.990 | 32,705 | +0.02(+0.20%) |
May 16, 2018 | 9.930 | 9.990 | 9.910 | 9.970 | 49,847 | -0.01(-0.10%) |
May 15, 2018 | 9.950 | 9.990 | 9.930 | 9.980 | 44,304 | +0.01(+0.10%) |
May 14, 2018 | 9.922 | 10.00 | 9.890 | 9.970 | 76,826 | +0.00(+0.00%) |
May 11, 2018 | 9.950 | 9.990 | 9.950 | 9.970 | 87,427 | +0.09(+0.91%) |
May 10, 2018 | 9.830 | 9.880 | 9.790 | 9.880 | 44,506 | +0.09(+0.92%) |
May 09, 2018 | 9.795 | 9.850 | 9.752 | 9.790 | 77,020 | +0.09(+0.93%) |
May 08, 2018 | 9.640 | 9.720 | 9.610 | 9.700 | 147,109 | -0.07(-0.72%) |
May 07, 2018 | 9.750 | 9.780 | 9.730 | 9.770 | 66,335 | +0.04(+0.41%) |
May 04, 2018 | 9.680 | 9.780 | 9.680 | 9.730 | 142,678 | +0.01(+0.10%) |
May 03, 2018 | 9.720 | 9.740 | 9.670 | 9.720 | 98,092 | +0.17(+1.73%) |
May 02, 2018 | 9.610 | 9.670 | 9.530 | 9.555 | 100,767 | -0.04(-0.47%) |
May 01, 2018 | 9.580 | 9.610 | 9.540 | 9.600 | 116,399 | -0.07(-0.72%) |
Apr 30, 2018 | 9.710 | 9.730 | 9.660 | 9.670 | 86,028 | -0.16(-1.63%) |
Apr 27, 2018 | 9.730 | 9.850 | 9.730 | 9.830 | 56,702 | -0.10(-1.01%) |
Apr 26, 2018 | 9.929 | 9.940 | 9.850 | 9.930 | 122,012 | -0.03(-0.30%) |
Apr 25, 2018 | 9.960 | 10.00 | 9.930 | 9.960 | 99,950 | +0.06(+0.61%) |
Apr 24, 2018 | 9.970 | 9.998 | 9.882 | 9.900 | 193,226 | -0.09(-0.90%) |
Apr 23, 2018 | 10.02 | 10.02 | 9.980 | 9.990 | 166,061 | -0.06(-0.65%) |
Apr 20, 2018 | 10.11 | 10.12 | 10.05 | 10.05 | 212,944 | -0.10(-0.94%) |
Apr 19, 2018 | 10.20 | 10.23 | 10.11 | 10.15 | 696,543 | -0.11(-1.02%) |
Apr 18, 2018 | 10.22 | 10.29 | 10.15 | 10.26 | 1,113,626 | +0.23(+2.24%) |
Apr 17, 2018 | 10.09 | 10.11 | 10.01 | 10.03 | 460,173 | +0.03(+0.30%) |
Apr 16, 2018 | 10.02 | 10.02 | 9.970 | 10.00 | 62,250 | +0.06(+0.60%) |
Apr 13, 2018 | 9.920 | 9.970 | 9.900 | 9.940 | 639,830 | +0.05(+0.51%) |
Apr 12, 2018 | 9.855 | 9.940 | 9.840 | 9.890 | 1,519,328 | +0.38(+4.00%) |
Apr 11, 2018 | 9.490 | 9.570 | 9.420 | 9.510 | 115,580 | +0.63(+7.15%) |
Apr 10, 2018 | 8.820 | 8.910 | 8.820 | 8.875 | 79,388 | +0.22(+2.60%) |
Apr 09, 2018 | 8.707 | 8.720 | 8.640 | 8.650 | 78,809 | +0.06(+0.70%) |
Apr 06, 2018 | 8.595 | 8.667 | 8.560 | 8.590 | 230,172 | +0.10(+1.12%) |
Apr 05, 2018 | 8.522 | 8.533 | 8.470 | 8.495 | 179,963 | -0.06(-0.64%) |
Apr 04, 2018 | 8.440 | 8.550 | 8.440 | 8.550 | 51,925 | -0.01(-0.18%) |
Apr 03, 2018 | 8.570 | 8.590 | 8.520 | 8.565 | 36,964 | -0.02(-0.17%) |
Apr 02, 2018 | 8.630 | 8.776 | 8.530 | 8.580 | 60,301 | -0.08(-0.92%) |
Mar 29, 2018 | 8.660 | 8.660 | 8.660 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.600 | 8.695 | 8.600 | 8.660 | 63,623 | +0.01(+0.12%) |
Mar 27, 2018 | 8.730 | 8.740 | 8.610 | 8.650 | 92,063 | -0.03(-0.29%) |
Mar 26, 2018 | 8.670 | 8.705 | 8.610 | 8.675 | 59,281 | +0.15(+1.76%) |
Mar 23, 2018 | 8.565 | 8.600 | 8.520 | 8.525 | 253,166 | +0.02(+0.18%) |
Mar 22, 2018 | 8.530 | 8.570 | 8.480 | 8.510 | 78,488 | -0.17(-1.96%) |
Mar 21, 2018 | 8.660 | 8.700 | 8.630 | 8.680 | 66,010 | +0.00(+0.06%) |
Mar 20, 2018 | 8.660 | 8.690 | 8.640 | 8.675 | 46,840 | +0.01(+0.06%) |
Mar 19, 2018 | 8.720 | 8.720 | 8.640 | 8.670 | 50,891 | -0.05(-0.57%) |
Mar 16, 2018 | 8.750 | 8.830 | 8.710 | 8.720 | 160,513 | -0.04(-0.46%) |
Mar 15, 2018 | 9.032 | 9.032 | 8.720 | 8.760 | 226,994 | +0.00(+0.00%) |
Mar 14, 2018 | 8.800 | 8.810 | 8.742 | 8.760 | 145,520 | -0.03(-0.34%) |
Mar 13, 2018 | 8.770 | 8.840 | 8.760 | 8.790 | 86,774 | -0.02(-0.17%) |
Mar 12, 2018 | 8.760 | 8.820 | 8.715 | 8.805 | 3,106,798 | +0.01(+0.11%) |
Mar 09, 2018 | 8.800 | 8.850 | 8.765 | 8.795 | 1,517,190 | +0.13(+1.50%) |
Mar 08, 2018 | 8.741 | 8.755 | 8.650 | 8.665 | 1,810,449 | -0.13(-1.48%) |
Mar 07, 2018 | 8.830 | 8.840 | 8.760 | 8.795 | 232,302 | -0.01(-0.11%) |
Mar 06, 2018 | 8.810 | 8.848 | 8.770 | 8.805 | 97,272 | +0.33(+3.96%) |
Mar 05, 2018 | 8.370 | 8.540 | 8.370 | 8.470 | 103,922 | +0.06(+0.71%) |
Mar 02, 2018 | 8.460 | 8.500 | 8.350 | 8.410 | 116,700 | -0.14(-1.64%) |