Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.97 | 11.56 | 10.90 | 11.54 | 157,168 | +0.60(+5.53%) |
May 30, 2018 | 10.94 | 11.29 | 10.52 | 10.93 | 166,816 | -0.11(-0.95%) |
May 29, 2018 | 10.35 | 11.93 | 10.18 | 11.04 | 349,494 | +0.84(+8.25%) |
May 25, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.05(-0.46%) | |
May 24, 2018 | 10.17 | 10.27 | 10.17 | 10.24 | 2,511 | -0.01(-0.05%) |
May 23, 2018 | 10.25 | 10.41 | 10.14 | 10.25 | 49,303 | +0.05(+0.52%) |
May 22, 2018 | 10.35 | 10.43 | 9.933 | 10.20 | 67,888 | -0.04(-0.41%) |
May 21, 2018 | 10.33 | 10.38 | 10.10 | 10.24 | 142,070 | -0.01(-0.10%) |
May 18, 2018 | 10.15 | 10.51 | 10.15 | 10.25 | 50,784 | +0.19(+1.93%) |
May 17, 2018 | 9.880 | 10.25 | 9.880 | 10.05 | 64,509 | +0.27(+2.79%) |
May 16, 2018 | 9.812 | 10.25 | 9.780 | 9.780 | 123,544 | -0.02(-0.16%) |
May 15, 2018 | 9.885 | 10.23 | 9.759 | 9.796 | 85,151 | -0.16(-1.64%) |
May 14, 2018 | 9.943 | 10.05 | 9.473 | 9.959 | 259,943 | +0.14(+1.39%) |
May 11, 2018 | 9.591 | 9.822 | 9.460 | 9.822 | 134,357 | +0.50(+5.41%) |
May 10, 2018 | 9.197 | 9.575 | 9.113 | 9.318 | 111,666 | +0.12(+1.31%) |
May 09, 2018 | 9.134 | 9.328 | 8.939 | 9.197 | 66,277 | +0.20(+2.22%) |
May 08, 2018 | 9.197 | 9.388 | 8.934 | 8.997 | 68,510 | -0.17(-1.89%) |
May 07, 2018 | 9.346 | 9.460 | 9.081 | 9.171 | 56,256 | -0.02(-0.23%) |
May 04, 2018 | 9.197 | 9.281 | 8.940 | 9.192 | 54,000 | +0.01(+0.06%) |
May 03, 2018 | 9.166 | 9.366 | 9.084 | 9.186 | 81,869 | -0.05(-0.56%) |
May 02, 2018 | 9.150 | 9.371 | 9.135 | 9.238 | 28,553 | +0.10(+1.12%) |
May 01, 2018 | 9.145 | 9.342 | 8.986 | 9.135 | 39,021 | +0.03(+0.28%) |
Apr 30, 2018 | 9.135 | 9.361 | 9.084 | 9.109 | 112,342 | -0.03(-0.28%) |
Apr 27, 2018 | 9.007 | 9.433 | 8.986 | 9.135 | 72,025 | -0.09(-0.95%) |
Apr 26, 2018 | 9.233 | 9.407 | 9.197 | 9.222 | 7,895 | -0.01(-0.11%) |
Apr 25, 2018 | 9.268 | 9.347 | 9.166 | 9.233 | 4,770 | -0.01(-0.06%) |
Apr 24, 2018 | 9.202 | 9.489 | 9.202 | 9.238 | 23,680 | +0.14(+1.52%) |
Apr 23, 2018 | 9.761 | 9.874 | 9.099 | 9.099 | 30,358 | -0.65(-6.68%) |
Apr 20, 2018 | 9.807 | 9.807 | 9.751 | 9.751 | 14,368 | -0.13(-1.30%) |
Apr 19, 2018 | 9.905 | 10.01 | 9.848 | 9.879 | 130,616 | -0.13(-1.28%) |
Apr 18, 2018 | 9.802 | 10.01 | 9.802 | 10.01 | 30,019 | +0.21(+2.09%) |
Apr 17, 2018 | 9.879 | 9.879 | 9.802 | 9.802 | 33,436 | -0.07(-0.68%) |
Apr 16, 2018 | 9.907 | 9.907 | 9.828 | 9.869 | 9,571 | +0.02(+0.16%) |
Apr 13, 2018 | 9.925 | 9.925 | 9.787 | 9.854 | 178,304 | -0.03(-0.26%) |
Apr 12, 2018 | 9.854 | 10.00 | 9.771 | 9.879 | 6,932 | +0.13(+1.32%) |
Apr 11, 2018 | 9.838 | 9.864 | 9.725 | 9.751 | 24,124 | -0.05(-0.52%) |
Apr 10, 2018 | 9.751 | 9.802 | 9.751 | 9.802 | 872 | +0.05(+0.53%) |
Apr 09, 2018 | 10.10 | 10.18 | 9.576 | 9.751 | 93,948 | -0.17(-1.76%) |
Apr 06, 2018 | 9.931 | 9.936 | 9.925 | 9.925 | 11,091 | +0.04(+0.42%) |
Apr 05, 2018 | 9.860 | 9.884 | 9.856 | 9.884 | 6,829 | -0.12(-1.18%) |
Apr 04, 2018 | 9.880 | 10.22 | 9.879 | 10.00 | 59,923 | -0.01(-0.05%) |
Apr 03, 2018 | 9.715 | 10.04 | 9.612 | 10.01 | 40,087 | +0.31(+3.17%) |
Apr 02, 2018 | 9.648 | 9.751 | 9.489 | 9.700 | 45,227 | -0.05(-0.53%) |
Mar 29, 2018 | 9.751 | 9.751 | 9.751 | 0 | +0.54(+5.85%) | |
Mar 28, 2018 | 9.076 | 9.212 | 8.986 | 9.212 | 31,823 | +0.00(+0.00%) |
Mar 27, 2018 | 9.197 | 9.238 | 8.724 | 9.212 | 36,850 | -0.03(-0.28%) |
Mar 26, 2018 | 9.340 | 9.340 | 9.053 | 9.238 | 29,565 | +0.03(+0.28%) |
Mar 23, 2018 | 9.238 | 9.238 | 9.007 | 9.212 | 17,727 | -0.03(-0.28%) |
Mar 22, 2018 | 9.109 | 9.238 | 8.991 | 9.238 | 67,908 | +0.03(+0.28%) |
Mar 21, 2018 | 9.340 | 9.340 | 9.207 | 9.212 | 15,987 | -0.04(-0.39%) |
Mar 20, 2018 | 9.443 | 9.443 | 9.248 | 9.248 | 12,603 | -0.20(-2.07%) |
Mar 19, 2018 | 9.340 | 9.443 | 9.243 | 9.443 | 17,788 | +0.00(+0.00%) |
Mar 16, 2018 | 9.284 | 9.576 | 9.140 | 9.443 | 15,159 | +0.15(+1.66%) |
Mar 15, 2018 | 9.289 | 9.643 | 9.128 | 9.289 | 35,424 | -0.05(-0.55%) |
Mar 14, 2018 | 9.310 | 9.474 | 9.156 | 9.340 | 46,690 | +0.00(+0.00%) |
Mar 13, 2018 | 9.566 | 9.566 | 9.340 | 9.340 | 23,164 | -0.29(-3.04%) |
Mar 12, 2018 | 9.443 | 9.638 | 8.827 | 9.633 | 62,740 | -0.02(-0.16%) |
Mar 09, 2018 | 9.571 | 9.648 | 9.443 | 9.648 | 17,540 | +0.01(+0.05%) |
Mar 08, 2018 | 9.530 | 9.643 | 9.366 | 9.643 | 25,753 | +0.02(+0.16%) |
Mar 07, 2018 | 10.33 | 9.371 | 9.628 | 15,779 | +0.01(+0.05%) | |
Mar 06, 2018 | 9.700 | 9.746 | 9.574 | 9.623 | 5,865 | -0.13(-1.32%) |
Mar 05, 2018 | 9.397 | 9.751 | 9.397 | 9.751 | 14,538 | +0.41(+4.34%) |
Mar 02, 2018 | 9.854 | 9.997 | 9.345 | 9.345 | 21,092 | -0.66(-6.62%) |