Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.30 | 10.32 | 10.10 | 10.15 | 62,948 | -0.09(-0.93%) |
May 30, 2018 | 10.18 | 10.32 | 10.18 | 10.24 | 38,936 | +0.08(+0.79%) |
May 29, 2018 | 10.03 | 10.17 | 10.03 | 10.16 | 19,028 | +0.05(+0.48%) |
May 25, 2018 | 10.12 | 10.12 | 10.12 | 0 | -0.13(-1.23%) | |
May 24, 2018 | 10.25 | 10.25 | 10.14 | 10.24 | 18,056 | -0.06(-0.56%) |
May 23, 2018 | 10.18 | 10.30 | 9.946 | 10.30 | 32,328 | +0.22(+2.16%) |
May 22, 2018 | 10.07 | 10.30 | 10.03 | 10.08 | 50,596 | +0.00(+0.02%) |
May 21, 2018 | 10.44 | 10.62 | 10.08 | 10.08 | 59,008 | -0.29(-2.82%) |
May 18, 2018 | 10.04 | 10.37 | 10.04 | 10.37 | 37,352 | +0.31(+3.08%) |
May 17, 2018 | 9.875 | 10.10 | 9.875 | 10.06 | 47,060 | +0.16(+1.67%) |
May 16, 2018 | 10.02 | 10.02 | 9.895 | 9.898 | 30,764 | -0.10(-1.00%) |
May 15, 2018 | 9.777 | 10.10 | 9.726 | 9.998 | 44,852 | +0.15(+1.47%) |
May 14, 2018 | 9.922 | 9.947 | 9.790 | 9.852 | 43,272 | -0.07(-0.73%) |
May 11, 2018 | 9.998 | 10.00 | 9.849 | 9.925 | 23,796 | -0.07(-0.70%) |
May 10, 2018 | 10.00 | 10.00 | 9.902 | 9.995 | 20,056 | +0.00(+0.00%) |
May 09, 2018 | 9.810 | 10.25 | 9.810 | 9.995 | 144,176 | +0.22(+2.22%) |
May 08, 2018 | 9.230 | 10.02 | 9.230 | 9.777 | 255,536 | +0.58(+6.28%) |
May 07, 2018 | 8.870 | 9.293 | 8.870 | 9.200 | 42,860 | +0.30(+3.37%) |
May 04, 2018 | 9.100 | 9.100 | 8.675 | 8.900 | 118,156 | -0.23(-2.57%) |
May 03, 2018 | 8.845 | 9.148 | 8.650 | 9.135 | 34,544 | +0.27(+3.05%) |
May 02, 2018 | 8.352 | 8.977 | 8.352 | 8.865 | 56,712 | +0.53(+6.39%) |
May 01, 2018 | 8.982 | 8.982 | 8.322 | 8.332 | 76,380 | -0.67(-7.39%) |
Apr 30, 2018 | 8.738 | 8.998 | 8.627 | 8.998 | 17,664 | +0.25(+2.83%) |
Apr 27, 2018 | 8.690 | 8.992 | 8.534 | 8.750 | 70,648 | +0.10(+1.16%) |
Apr 26, 2018 | 8.940 | 9.250 | 8.650 | 8.650 | 43,220 | -0.22(-2.45%) |
Apr 25, 2018 | 9.245 | 9.245 | 8.716 | 8.867 | 65,620 | -0.43(-4.57%) |
Apr 24, 2018 | 9.697 | 9.697 | 9.005 | 9.293 | 61,780 | -0.37(-3.83%) |
Apr 23, 2018 | 9.895 | 9.970 | 9.473 | 9.662 | 56,888 | -0.19(-1.90%) |
Apr 20, 2018 | 9.965 | 10.000 | 9.819 | 9.850 | 70,504 | -0.10(-0.96%) |
Apr 19, 2018 | 10.02 | 10.02 | 9.582 | 9.945 | 230,716 | -0.08(-0.85%) |
Apr 18, 2018 | 9.562 | 10.18 | 9.521 | 10.03 | 196,700 | +0.38(+3.99%) |
Apr 17, 2018 | 9.947 | 9.947 | 9.563 | 9.645 | 31,284 | -0.23(-2.33%) |
Apr 16, 2018 | 9.420 | 9.899 | 9.420 | 9.875 | 79,764 | +0.55(+5.87%) |
Apr 13, 2018 | 9.500 | 9.625 | 9.279 | 9.328 | 59,236 | -0.12(-1.30%) |
Apr 12, 2018 | 9.625 | 9.750 | 9.450 | 9.450 | 45,252 | -0.23(-2.33%) |
Apr 11, 2018 | 9.748 | 9.760 | 9.582 | 9.675 | 19,120 | -0.13(-1.30%) |
Apr 10, 2018 | 9.420 | 9.955 | 9.200 | 9.803 | 92,484 | +0.50(+5.35%) |
Apr 09, 2018 | 9.377 | 9.385 | 9.238 | 9.305 | 72,068 | +0.01(+0.13%) |
Apr 06, 2018 | 9.148 | 9.425 | 8.804 | 9.293 | 152,816 | +0.04(+0.46%) |
Apr 05, 2018 | 9.098 | 9.473 | 8.957 | 9.250 | 219,816 | +0.07(+0.82%) |
Apr 04, 2018 | 8.818 | 9.240 | 8.554 | 9.175 | 238,960 | +0.20(+2.20%) |
Apr 03, 2018 | 8.982 | 9.125 | 8.615 | 8.977 | 233,884 | +0.02(+0.20%) |
Apr 02, 2018 | 9.045 | 9.053 | 8.570 | 8.960 | 36,236 | -0.13(-1.40%) |
Mar 29, 2018 | 9.088 | 9.088 | 9.088 | 0 | +0.38(+4.42%) | |
Mar 28, 2018 | 8.605 | 8.916 | 8.572 | 8.703 | 63,020 | +0.11(+1.22%) |
Mar 27, 2018 | 8.938 | 8.938 | 8.500 | 8.598 | 26,452 | -0.03(-0.29%) |
Mar 26, 2018 | 9.215 | 9.250 | 8.510 | 8.623 | 111,656 | -0.47(-5.14%) |
Mar 23, 2018 | 9.105 | 9.250 | 8.762 | 9.090 | 38,180 | +0.06(+0.69%) |
Mar 22, 2018 | 9.008 | 9.307 | 8.950 | 9.027 | 164,308 | -0.05(-0.58%) |
Mar 21, 2018 | 9.197 | 9.393 | 8.938 | 9.080 | 140,296 | -0.13(-1.38%) |
Mar 20, 2018 | 9.180 | 9.215 | 8.950 | 9.207 | 52,500 | +0.01(+0.08%) |
Mar 19, 2018 | 9.080 | 9.350 | 8.980 | 9.200 | 26,368 | +0.08(+0.90%) |
Mar 16, 2018 | 9.095 | 9.250 | 8.938 | 9.117 | 94,780 | -0.01(-0.08%) |
Mar 15, 2018 | 8.905 | 9.242 | 8.815 | 9.125 | 108,688 | +0.22(+2.53%) |
Mar 14, 2018 | 9.133 | 9.248 | 8.787 | 8.900 | 84,764 | -0.15(-1.71%) |
Mar 13, 2018 | 8.760 | 9.380 | 8.760 | 9.055 | 30,292 | +0.21(+2.32%) |
Mar 12, 2018 | 9.148 | 9.200 | 8.678 | 8.850 | 43,128 | -0.25(-2.75%) |
Mar 09, 2018 | 8.932 | 9.325 | 8.932 | 9.100 | 34,472 | +0.25(+2.80%) |
Mar 08, 2018 | 8.935 | 9.100 | 8.797 | 8.852 | 35,444 | -0.02(-0.25%) |
Mar 07, 2018 | 8.750 | 8.875 | 8.750 | 8.875 | 7,324 | +0.04(+0.45%) |
Mar 06, 2018 | 9.100 | 9.100 | 8.777 | 8.835 | 31,100 | -0.26(-2.91%) |
Mar 05, 2018 | 8.547 | 9.100 | 8.477 | 9.100 | 179,496 | +0.51(+5.94%) |
Mar 02, 2018 | 8.668 | 8.800 | 8.394 | 8.590 | 181,536 | -0.19(-2.16%) |