Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.650 | 9.700 | 9.420 | 9.660 | 707,801 | +0.01(+0.10%) |
May 30, 2018 | 9.490 | 9.650 | 9.380 | 9.650 | 304,317 | +0.17(+1.79%) |
May 29, 2018 | 9.450 | 9.530 | 9.335 | 9.480 | 249,779 | -0.04(-0.42%) |
May 25, 2018 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.360 | 9.550 | 9.300 | 9.520 | 346,057 | +0.17(+1.82%) |
May 23, 2018 | 9.540 | 9.590 | 9.280 | 9.350 | 701,003 | -0.22(-2.30%) |
May 22, 2018 | 9.660 | 9.660 | 9.550 | 9.570 | 390,672 | -0.10(-1.03%) |
May 21, 2018 | 9.570 | 9.690 | 9.480 | 9.670 | 272,953 | +0.14(+1.47%) |
May 18, 2018 | 9.500 | 9.630 | 9.450 | 9.530 | 399,022 | +0.06(+0.63%) |
May 17, 2018 | 9.430 | 9.570 | 9.400 | 9.470 | 302,064 | +0.04(+0.42%) |
May 16, 2018 | 9.340 | 9.430 | 9.310 | 9.430 | 363,571 | +0.09(+0.96%) |
May 15, 2018 | 9.390 | 9.700 | 9.210 | 9.340 | 396,041 | -0.07(-0.74%) |
May 14, 2018 | 9.610 | 9.650 | 9.410 | 9.410 | 342,841 | -0.20(-2.08%) |
May 11, 2018 | 9.620 | 9.700 | 9.510 | 9.610 | 411,831 | +0.00(+0.00%) |
May 10, 2018 | 9.390 | 9.700 | 9.390 | 9.610 | 509,557 | +0.21(+2.23%) |
May 09, 2018 | 9.500 | 9.625 | 9.280 | 9.400 | 701,380 | -0.06(-0.63%) |
May 08, 2018 | 9.380 | 9.470 | 9.280 | 9.460 | 420,048 | +0.07(+0.75%) |
May 07, 2018 | 9.280 | 9.670 | 9.280 | 9.390 | 623,303 | +0.09(+0.97%) |
May 04, 2018 | 9.180 | 9.425 | 9.120 | 9.300 | 473,931 | +0.05(+0.54%) |
May 03, 2018 | 8.510 | 9.250 | 8.500 | 9.250 | 724,367 | +0.21(+2.32%) |
May 02, 2018 | 8.950 | 9.110 | 8.950 | 9.040 | 483,977 | +0.07(+0.78%) |
May 01, 2018 | 9.000 | 9.050 | 8.740 | 8.970 | 577,087 | -0.05(-0.55%) |
Apr 30, 2018 | 9.080 | 9.180 | 8.950 | 9.020 | 376,271 | -0.04(-0.44%) |
Apr 27, 2018 | 9.240 | 9.290 | 9.000 | 9.060 | 340,004 | -0.20(-2.16%) |
Apr 26, 2018 | 9.060 | 9.290 | 8.990 | 9.260 | 376,283 | +0.25(+2.77%) |
Apr 25, 2018 | 9.080 | 9.220 | 8.920 | 9.010 | 479,905 | -0.05(-0.55%) |
Apr 24, 2018 | 9.310 | 9.320 | 9.040 | 9.060 | 387,495 | -0.18(-1.95%) |
Apr 23, 2018 | 9.300 | 9.300 | 9.170 | 9.240 | 283,279 | -0.05(-0.54%) |
Apr 20, 2018 | 9.410 | 9.460 | 9.270 | 9.290 | 340,852 | -0.16(-1.69%) |
Apr 19, 2018 | 9.420 | 9.660 | 9.250 | 9.450 | 386,980 | +0.05(+0.53%) |
Apr 18, 2018 | 9.380 | 9.520 | 9.320 | 9.400 | 346,492 | +0.07(+0.75%) |
Apr 17, 2018 | 9.270 | 9.340 | 9.220 | 9.330 | 424,732 | +0.09(+0.97%) |
Apr 16, 2018 | 9.280 | 9.310 | 9.160 | 9.240 | 337,049 | -0.01(-0.11%) |
Apr 13, 2018 | 9.250 | 9.300 | 9.170 | 9.250 | 370,574 | +0.06(+0.65%) |
Apr 12, 2018 | 9.150 | 9.210 | 9.090 | 9.190 | 466,872 | +0.04(+0.44%) |
Apr 11, 2018 | 9.020 | 9.200 | 9.005 | 9.150 | 263,713 | +0.09(+0.99%) |
Apr 10, 2018 | 8.990 | 9.150 | 8.862 | 9.060 | 491,993 | +0.17(+1.91%) |
Apr 09, 2018 | 8.890 | 9.020 | 8.840 | 8.890 | 547,232 | +0.04(+0.45%) |
Apr 06, 2018 | 9.100 | 9.230 | 8.625 | 8.850 | 1,510,953 | -0.37(-4.01%) |
Apr 05, 2018 | 9.170 | 9.285 | 9.070 | 9.220 | 395,480 | +0.11(+1.21%) |
Apr 04, 2018 | 8.930 | 9.130 | 8.750 | 9.110 | 504,419 | +0.10(+1.11%) |
Apr 03, 2018 | 9.170 | 9.350 | 8.710 | 9.010 | 919,783 | -0.08(-0.88%) |
Apr 02, 2018 | 9.320 | 9.450 | 9.015 | 9.090 | 891,970 | -0.28(-2.99%) |
Mar 29, 2018 | 9.370 | 9.370 | 9.370 | 0 | +0.08(+0.86%) | |
Mar 28, 2018 | 9.570 | 9.570 | 9.270 | 9.290 | 794,155 | -0.24(-2.52%) |
Mar 27, 2018 | 9.680 | 9.700 | 9.480 | 9.530 | 573,827 | -0.10(-1.04%) |
Mar 26, 2018 | 9.720 | 9.770 | 9.550 | 9.630 | 555,436 | +0.04(+0.42%) |
Mar 23, 2018 | 9.800 | 10.13 | 9.500 | 9.590 | 818,268 | -0.19(-1.94%) |
Mar 22, 2018 | 9.870 | 10.05 | 9.730 | 9.780 | 585,606 | -0.18(-1.81%) |
Mar 21, 2018 | 9.970 | 10.04 | 9.900 | 9.960 | 513,000 | +0.01(+0.10%) |
Mar 20, 2018 | 10.05 | 10.10 | 9.840 | 9.950 | 474,624 | -0.04(-0.35%) |
Mar 19, 2018 | 10.06 | 10.12 | 9.900 | 9.985 | 388,401 | -0.11(-1.04%) |
Mar 16, 2018 | 9.880 | 10.10 | 9.610 | 10.09 | 2,663,559 | +0.21(+2.13%) |
Mar 15, 2018 | 10.03 | 10.09 | 9.845 | 9.880 | 636,412 | -0.18(-1.79%) |
Mar 14, 2018 | 9.990 | 10.14 | 9.680 | 10.06 | 776,732 | +0.10(+1.00%) |
Mar 13, 2018 | 10.14 | 10.14 | 9.860 | 9.960 | 638,378 | -0.11(-1.09%) |
Mar 12, 2018 | 10.30 | 10.30 | 9.745 | 10.07 | 801,570 | -0.23(-2.23%) |
Mar 09, 2018 | 10.26 | 10.36 | 10.12 | 10.30 | 604,379 | +0.06(+0.59%) |
Mar 08, 2018 | 10.41 | 10.51 | 10.13 | 10.24 | 770,509 | -0.13(-1.25%) |
Mar 07, 2018 | 10.38 | 10.10 | 10.37 | 609,968 | +0.18(+1.77%) | |
Mar 06, 2018 | 10.03 | 10.23 | 9.810 | 10.19 | 655,015 | +0.19(+1.90%) |
Mar 05, 2018 | 9.950 | 10.01 | 9.550 | 10.00 | 629,724 | +0.01(+0.10%) |
Mar 02, 2018 | 9.530 | 10.41 | 9.500 | 9.990 | 1,213,613 | +0.40(+4.17%) |