Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.35 | 10.40 | 10.20 | 10.29 | 14,509 | +0.09(+0.88%) |
May 30, 2018 | 10.40 | 10.47 | 10.11 | 10.20 | 24,209 | -0.10(-0.97%) |
May 29, 2018 | 10.50 | 10.67 | 10.29 | 10.30 | 52,887 | -0.01(-0.10%) |
May 25, 2018 | 10.31 | 10.31 | 10.31 | 0 | +0.13(+1.28%) | |
May 24, 2018 | 10.97 | 10.97 | 10.11 | 10.18 | 28,431 | -0.07(-0.68%) |
May 23, 2018 | 10.53 | 10.64 | 10.25 | 10.25 | 7,467 | -0.25(-2.38%) |
May 22, 2018 | 10.76 | 10.90 | 10.48 | 10.50 | 13,377 | -0.25(-2.33%) |
May 21, 2018 | 11.20 | 11.20 | 10.72 | 10.75 | 25,707 | -0.25(-2.27%) |
May 18, 2018 | 11.20 | 11.20 | 10.81 | 11.00 | 64,404 | +0.20(+1.85%) |
May 17, 2018 | 10.95 | 11.20 | 10.69 | 10.80 | 39,568 | +0.14(+1.31%) |
May 16, 2018 | 10.13 | 10.66 | 10.09 | 10.66 | 9,630 | +0.44(+4.29%) |
May 15, 2018 | 9.978 | 10.48 | 9.900 | 10.22 | 15,500 | +0.12(+1.20%) |
May 14, 2018 | 10.29 | 10.49 | 10.00 | 10.10 | 20,118 | +0.00(+0.00%) |
May 11, 2018 | 10.40 | 10.96 | 10.10 | 10.10 | 20,687 | -0.15(-1.46%) |
May 10, 2018 | 10.08 | 10.30 | 10.06 | 10.25 | 116,197 | +0.25(+2.50%) |
May 09, 2018 | 10.65 | 10.65 | 10.00 | 10.00 | 40,314 | -0.09(-0.89%) |
May 08, 2018 | 10.43 | 10.68 | 10.00 | 10.09 | 29,645 | -0.26(-2.51%) |
May 07, 2018 | 10.30 | 10.40 | 10.30 | 10.35 | 1,477 | +0.27(+2.68%) |
May 04, 2018 | 9.521 | 10.11 | 9.521 | 10.08 | 905 | -0.07(-0.69%) |
May 03, 2018 | 9.820 | 10.17 | 9.800 | 10.15 | 3,907 | +0.55(+5.73%) |
May 02, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 283 | +0.10(+1.05%) |
May 01, 2018 | 9.635 | 9.880 | 9.500 | 9.500 | 17,223 | -0.11(-1.14%) |
Apr 30, 2018 | 9.800 | 10.00 | 9.610 | 9.610 | 3,072 | -0.11(-1.13%) |
Apr 27, 2018 | 9.940 | 10.39 | 9.627 | 9.720 | 18,469 | +0.12(+1.25%) |
Apr 26, 2018 | 9.500 | 10.07 | 9.480 | 9.600 | 23,475 | +0.40(+4.35%) |
Apr 25, 2018 | 9.040 | 9.350 | 9.000 | 9.200 | 4,211 | +0.10(+1.10%) |
Apr 24, 2018 | 9.260 | 9.301 | 8.910 | 9.100 | 15,934 | +0.11(+1.22%) |
Apr 23, 2018 | 10.18 | 10.19 | 8.990 | 8.990 | 27,672 | -1.11(-10.99%) |
Apr 20, 2018 | 10.32 | 10.49 | 10.00 | 10.10 | 8,193 | -0.31(-2.98%) |
Apr 19, 2018 | 11.01 | 11.04 | 10.41 | 10.41 | 2,370 | +0.33(+3.27%) |
Apr 18, 2018 | 10.93 | 11.01 | 10.07 | 10.08 | 5,647 | +0.05(+0.50%) |
Apr 17, 2018 | 10.15 | 10.25 | 10.00 | 10.03 | 22,212 | +0.03(+0.30%) |
Apr 16, 2018 | 9.930 | 10.30 | 9.930 | 10.00 | 5,136 | +0.16(+1.63%) |
Apr 12, 2018 | 9.840 | 9.840 | 9.840 | 113 | -0.13(-1.30%) | |
Apr 11, 2018 | 10.17 | 10.17 | 9.880 | 9.970 | 6,731 | -0.09(-0.89%) |
Apr 10, 2018 | 9.870 | 11.00 | 9.870 | 10.06 | 22,175 | +0.26(+2.65%) |
Apr 09, 2018 | 9.760 | 9.970 | 9.760 | 9.800 | 845 | -0.09(-0.91%) |
Apr 06, 2018 | 9.920 | 9.920 | 9.640 | 9.890 | 6,997 | -0.13(-1.30%) |
Apr 05, 2018 | 10.05 | 10.05 | 9.797 | 10.02 | 7,951 | +0.03(+0.30%) |
Apr 04, 2018 | 9.690 | 10.00 | 9.690 | 9.990 | 25,973 | +0.36(+3.74%) |
Apr 03, 2018 | 9.780 | 10.00 | 9.610 | 9.630 | 6,785 | -0.03(-0.31%) |
Apr 02, 2018 | 10.14 | 10.14 | 9.650 | 9.660 | 8,834 | -0.43(-4.26%) |
Mar 29, 2018 | 10.09 | 10.09 | 10.09 | 0 | +0.22(+2.23%) | |
Mar 28, 2018 | 9.990 | 10.25 | 9.810 | 9.870 | 22,565 | +0.06(+0.61%) |
Mar 27, 2018 | 9.914 | 10.00 | 9.750 | 9.810 | 17,626 | -0.11(-1.11%) |
Mar 26, 2018 | 10.22 | 10.22 | 9.920 | 9.920 | 53,005 | -0.32(-3.13%) |
Mar 23, 2018 | 10.47 | 10.62 | 10.09 | 10.24 | 48,674 | -0.36(-3.40%) |
Mar 22, 2018 | 10.29 | 10.60 | 10.10 | 10.60 | 30,313 | +0.20(+1.92%) |
Mar 21, 2018 | 10.57 | 10.70 | 10.12 | 10.40 | 19,892 | -0.45(-4.15%) |
Mar 20, 2018 | 10.95 | 10.95 | 10.55 | 10.85 | 16,467 | -0.15(-1.36%) |
Mar 19, 2018 | 11.88 | 11.88 | 10.74 | 11.00 | 61,630 | -0.74(-6.30%) |
Mar 16, 2018 | 10.89 | 12.00 | 10.89 | 11.74 | 3,734 | +0.74(+6.73%) |
Mar 15, 2018 | 10.89 | 11.00 | 10.85 | 11.00 | 9,389 | +0.10(+0.92%) |
Mar 14, 2018 | 10.71 | 10.90 | 10.69 | 10.90 | 9,061 | +0.65(+6.34%) |
Mar 13, 2018 | 10.25 | 10.57 | 10.18 | 10.25 | 19,118 | +0.45(+4.59%) |
Mar 12, 2018 | 9.600 | 9.800 | 9.600 | 9.800 | 1,077 | +0.11(+1.14%) |
Mar 09, 2018 | 9.880 | 9.980 | 9.350 | 9.690 | 11,830 | -0.30(-3.00%) |
Mar 08, 2018 | 9.990 | 9.990 | 9.990 | 9.990 | 253 | +0.12(+1.21%) |
Mar 07, 2018 | 10.000 | 10.11 | 9.870 | 9.870 | 1,778 | +0.04(+0.41%) |
Mar 06, 2018 | 9.684 | 10.15 | 9.650 | 9.830 | 5,630 | +0.57(+6.16%) |
Mar 05, 2018 | 10.01 | 10.01 | 9.225 | 9.260 | 7,349 | -0.67(-6.75%) |
Mar 02, 2018 | 9.901 | 9.953 | 9.900 | 9.930 | 8,310 | +0.02(+0.20%) |