Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.960 | 9.360 | 8.760 | 9.220 | 135,314 | +0.20(+2.22%) |
May 30, 2018 | 9.010 | 9.190 | 8.725 | 9.020 | 125,159 | +0.01(+0.11%) |
May 29, 2018 | 9.545 | 9.640 | 8.730 | 9.010 | 191,574 | -0.38(-4.05%) |
May 25, 2018 | 9.390 | 9.390 | 9.390 | 0 | +0.14(+1.51%) | |
May 24, 2018 | 9.720 | 9.880 | 9.020 | 9.250 | 246,766 | -0.49(-5.03%) |
May 23, 2018 | 9.900 | 10.04 | 9.620 | 9.740 | 134,714 | -0.15(-1.52%) |
May 22, 2018 | 10.00 | 10.14 | 9.885 | 9.890 | 30,699 | -0.10(-1.00%) |
May 21, 2018 | 9.900 | 10.42 | 9.900 | 9.990 | 66,109 | +0.19(+1.94%) |
May 18, 2018 | 9.930 | 10.02 | 9.750 | 9.800 | 91,600 | -0.17(-1.71%) |
May 17, 2018 | 10.20 | 10.39 | 9.670 | 9.970 | 95,504 | -0.23(-2.25%) |
May 16, 2018 | 10.31 | 10.77 | 10.14 | 10.20 | 77,488 | -0.04(-0.39%) |
May 15, 2018 | 10.79 | 10.85 | 9.600 | 10.24 | 202,623 | -0.35(-3.31%) |
May 14, 2018 | 11.84 | 12.19 | 10.47 | 10.59 | 114,455 | -1.17(-9.95%) |
May 11, 2018 | 13.00 | 13.04 | 11.28 | 11.76 | 172,279 | -1.51(-11.38%) |
May 10, 2018 | 13.43 | 13.50 | 13.16 | 13.27 | 27,610 | -0.06(-0.45%) |
May 09, 2018 | 13.20 | 13.50 | 13.17 | 13.33 | 44,055 | +0.13(+0.98%) |
May 08, 2018 | 13.37 | 13.37 | 12.80 | 13.20 | 36,851 | +0.10(+0.76%) |
May 07, 2018 | 13.22 | 13.30 | 11.90 | 13.10 | 60,314 | -0.13(-0.98%) |
May 04, 2018 | 13.25 | 13.25 | 12.90 | 13.23 | 55,397 | +0.05(+0.38%) |
May 03, 2018 | 13.23 | 13.32 | 12.75 | 13.18 | 40,806 | -0.11(-0.83%) |
May 02, 2018 | 13.10 | 13.45 | 13.10 | 13.29 | 43,323 | +0.16(+1.22%) |
May 01, 2018 | 13.22 | 13.50 | 12.94 | 13.13 | 57,908 | -0.05(-0.38%) |
Apr 30, 2018 | 13.29 | 13.30 | 12.73 | 13.18 | 50,565 | -0.08(-0.60%) |
Apr 27, 2018 | 13.13 | 13.50 | 12.81 | 13.26 | 75,723 | +0.11(+0.84%) |
Apr 26, 2018 | 13.02 | 13.43 | 12.96 | 13.15 | 29,016 | +0.00(+0.00%) |
Apr 25, 2018 | 13.07 | 13.25 | 11.92 | 13.15 | 175,636 | +0.08(+0.61%) |
Apr 24, 2018 | 12.68 | 13.14 | 12.33 | 13.07 | 65,196 | +0.37(+2.91%) |
Apr 23, 2018 | 11.95 | 12.90 | 11.74 | 12.70 | 197,057 | +0.76(+6.37%) |
Apr 20, 2018 | 11.75 | 12.00 | 11.44 | 11.94 | 73,775 | +0.21(+1.79%) |
Apr 19, 2018 | 11.84 | 11.88 | 11.45 | 11.73 | 45,123 | -0.06(-0.51%) |
Apr 18, 2018 | 11.92 | 12.00 | 11.49 | 11.79 | 63,847 | -0.14(-1.17%) |
Apr 17, 2018 | 11.49 | 11.96 | 11.40 | 11.93 | 60,417 | +0.55(+4.83%) |
Apr 16, 2018 | 11.46 | 11.55 | 11.09 | 11.38 | 48,996 | -0.08(-0.70%) |
Apr 13, 2018 | 11.77 | 11.88 | 11.00 | 11.46 | 84,648 | -0.28(-2.39%) |
Apr 12, 2018 | 11.31 | 11.79 | 11.08 | 11.74 | 71,899 | +0.42(+3.71%) |
Apr 11, 2018 | 10.59 | 11.55 | 10.36 | 11.32 | 88,344 | +0.74(+6.99%) |
Apr 10, 2018 | 9.950 | 10.71 | 9.520 | 10.58 | 72,398 | +0.69(+6.98%) |
Apr 09, 2018 | 9.730 | 10.25 | 9.580 | 9.890 | 108,680 | +0.19(+1.96%) |
Apr 06, 2018 | 9.230 | 9.800 | 9.200 | 9.700 | 196,520 | +0.52(+5.66%) |
Apr 05, 2018 | 9.360 | 9.400 | 9.100 | 9.180 | 62,101 | -0.16(-1.71%) |
Apr 04, 2018 | 9.250 | 9.490 | 9.250 | 9.340 | 90,310 | +0.05(+0.54%) |
Apr 03, 2018 | 9.540 | 9.545 | 9.250 | 9.290 | 43,391 | -0.21(-2.21%) |
Apr 02, 2018 | 9.310 | 10.09 | 9.310 | 9.500 | 150,605 | +0.12(+1.28%) |
Mar 29, 2018 | 9.380 | 9.380 | 9.380 | 0 | -0.09(-0.95%) | |
Mar 28, 2018 | 9.460 | 10.20 | 9.252 | 9.470 | 108,173 | +0.01(+0.11%) |
Mar 27, 2018 | 9.960 | 10.28 | 9.400 | 9.460 | 88,801 | -0.48(-4.83%) |
Mar 26, 2018 | 9.970 | 10.00 | 9.655 | 9.940 | 154,517 | +0.01(+0.10%) |
Mar 23, 2018 | 10.00 | 10.26 | 9.699 | 9.930 | 120,312 | -0.01(-0.10%) |
Mar 22, 2018 | 9.950 | 10.25 | 9.820 | 9.940 | 94,314 | -0.11(-1.09%) |
Mar 21, 2018 | 9.560 | 10.25 | 9.560 | 10.05 | 131,665 | +0.52(+5.46%) |
Mar 20, 2018 | 9.950 | 10.10 | 9.500 | 9.530 | 113,482 | -0.39(-3.93%) |
Mar 19, 2018 | 10.01 | 10.40 | 9.875 | 9.920 | 93,225 | +0.11(+1.12%) |
Mar 16, 2018 | 10.18 | 10.18 | 9.800 | 9.810 | 122,645 | -0.23(-2.29%) |
Mar 15, 2018 | 10.21 | 10.77 | 10.00 | 10.04 | 89,343 | +0.09(+0.90%) |
Mar 14, 2018 | 10.14 | 10.32 | 9.880 | 9.950 | 90,651 | -0.13(-1.29%) |
Mar 13, 2018 | 10.35 | 10.54 | 10.02 | 10.08 | 62,378 | -0.21(-2.04%) |
Mar 12, 2018 | 11.36 | 11.49 | 10.05 | 10.29 | 124,294 | -0.97(-8.61%) |
Mar 09, 2018 | 11.59 | 11.59 | 11.01 | 11.26 | 25,923 | -0.21(-1.83%) |
Mar 08, 2018 | 11.35 | 11.70 | 11.26 | 11.47 | 89,114 | +0.16(+1.41%) |
Mar 07, 2018 | 10.89 | 11.37 | 10.79 | 11.31 | 90,937 | +0.38(+3.48%) |
Mar 06, 2018 | 10.92 | 11.25 | 10.82 | 10.93 | 49,440 | +0.11(+1.02%) |
Mar 05, 2018 | 10.75 | 10.99 | 10.47 | 10.82 | 51,269 | +0.08(+0.74%) |
Mar 02, 2018 | 10.24 | 10.82 | 9.951 | 10.74 | 132,378 | +0.35(+3.37%) |