Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.22 | 10.49 | 10.14 | 10.26 | 900,449 | -0.11(-1.05%) |
May 30, 2018 | 9.864 | 10.50 | 9.864 | 10.37 | 1,327,971 | +0.60(+6.10%) |
May 29, 2018 | 9.813 | 9.923 | 9.687 | 9.771 | 1,031,834 | -0.16(-1.61%) |
May 25, 2018 | 9.931 | 9.931 | 9.931 | 0 | -0.34(-3.27%) | |
May 24, 2018 | 10.17 | 10.46 | 10.04 | 10.27 | 1,117,831 | -0.08(-0.81%) |
May 23, 2018 | 10.47 | 10.61 | 10.32 | 10.35 | 1,112,715 | -0.21(-1.99%) |
May 22, 2018 | 11.22 | 11.32 | 10.54 | 10.56 | 2,497,857 | -0.66(-5.91%) |
May 21, 2018 | 10.88 | 11.27 | 10.82 | 11.22 | 1,736,438 | +0.45(+4.21%) |
May 18, 2018 | 10.73 | 10.85 | 10.64 | 10.77 | 1,581,608 | +0.03(+0.31%) |
May 17, 2018 | 10.44 | 10.78 | 10.42 | 10.74 | 1,916,041 | +0.38(+3.65%) |
May 16, 2018 | 10.23 | 10.44 | 10.22 | 10.36 | 1,104,120 | +0.11(+1.06%) |
May 15, 2018 | 10.28 | 10.28 | 10.08 | 10.25 | 887,106 | -0.02(-0.16%) |
May 14, 2018 | 10.17 | 10.71 | 10.12 | 10.27 | 436,015 | +0.18(+1.83%) |
May 11, 2018 | 10.23 | 10.24 | 10.02 | 10.08 | 886,019 | -0.14(-1.40%) |
May 10, 2018 | 10.49 | 10.49 | 10.16 | 10.22 | 740,827 | -0.20(-1.93%) |
May 09, 2018 | 10.49 | 10.70 | 10.39 | 10.43 | 1,409,807 | +0.11(+1.06%) |
May 08, 2018 | 10.15 | 10.35 | 9.817 | 10.32 | 1,999,954 | +0.13(+1.32%) |
May 07, 2018 | 10.04 | 10.40 | 10.00 | 10.18 | 1,977,739 | +0.31(+3.15%) |
May 04, 2018 | 9.570 | 9.947 | 9.452 | 9.872 | 1,235,197 | +0.27(+2.80%) |
May 03, 2018 | 9.670 | 9.864 | 9.570 | 9.603 | 1,197,589 | -0.20(-2.05%) |
May 02, 2018 | 9.603 | 9.914 | 9.603 | 9.805 | 830,016 | +0.16(+1.65%) |
May 01, 2018 | 9.645 | 9.729 | 9.534 | 9.645 | 824,744 | -0.10(-1.03%) |
Apr 30, 2018 | 9.679 | 9.763 | 9.620 | 9.746 | 901,078 | +0.02(+0.17%) |
Apr 27, 2018 | 9.973 | 10.05 | 9.721 | 9.729 | 960,933 | -0.32(-3.17%) |
Apr 26, 2018 | 10.02 | 10.17 | 10.02 | 10.05 | 989,259 | +0.02(+0.17%) |
Apr 25, 2018 | 10.01 | 10.08 | 9.901 | 10.03 | 736,261 | -0.04(-0.42%) |
Apr 24, 2018 | 9.964 | 10.46 | 9.956 | 10.07 | 1,565,232 | +0.10(+1.01%) |
Apr 23, 2018 | 9.713 | 9.977 | 9.646 | 9.973 | 1,091,052 | +0.16(+1.62%) |
Apr 20, 2018 | 9.797 | 9.914 | 9.713 | 9.813 | 893,290 | -0.10(-1.02%) |
Apr 19, 2018 | 10.17 | 10.38 | 9.868 | 9.914 | 1,763,428 | -0.22(-2.15%) |
Apr 18, 2018 | 10.06 | 10.27 | 9.939 | 10.13 | 1,193,415 | +0.32(+3.25%) |
Apr 17, 2018 | 9.662 | 9.851 | 9.453 | 9.813 | 1,012,568 | +0.21(+2.18%) |
Apr 16, 2018 | 9.931 | 9.931 | 9.587 | 9.604 | 1,023,891 | -0.33(-3.29%) |
Apr 13, 2018 | 9.864 | 9.939 | 9.759 | 9.931 | 1,117,678 | +0.16(+1.63%) |
Apr 12, 2018 | 9.788 | 9.839 | 9.683 | 9.771 | 711,505 | -0.04(-0.43%) |
Apr 11, 2018 | 9.579 | 9.914 | 9.511 | 9.813 | 1,231,822 | +0.23(+2.45%) |
Apr 10, 2018 | 9.428 | 9.696 | 9.369 | 9.579 | 1,520,744 | +0.39(+4.29%) |
Apr 09, 2018 | 9.411 | 9.411 | 9.172 | 9.184 | 1,250,324 | -0.06(-0.64%) |
Apr 06, 2018 | 9.545 | 9.713 | 9.134 | 9.243 | 2,191,115 | -0.41(-4.26%) |
Apr 05, 2018 | 9.386 | 9.671 | 9.352 | 9.654 | 1,706,179 | +0.30(+3.23%) |
Apr 04, 2018 | 9.159 | 9.356 | 9.017 | 9.352 | 941,216 | -0.02(-0.18%) |
Apr 03, 2018 | 9.260 | 9.411 | 9.151 | 9.369 | 701,240 | +0.18(+1.92%) |
Apr 02, 2018 | 9.377 | 9.461 | 9.050 | 9.193 | 1,066,854 | -0.25(-2.66%) |
Mar 29, 2018 | 9.444 | 9.444 | 9.444 | 0 | +0.19(+2.09%) | |
Mar 28, 2018 | 9.402 | 9.461 | 9.168 | 9.251 | 1,068,598 | -0.14(-1.52%) |
Mar 27, 2018 | 9.629 | 9.654 | 9.369 | 9.394 | 851,513 | -0.27(-2.78%) |
Mar 26, 2018 | 9.738 | 9.813 | 9.453 | 9.662 | 988,752 | +0.06(+0.61%) |
Mar 23, 2018 | 9.872 | 9.964 | 9.591 | 9.604 | 1,050,156 | -0.17(-1.72%) |
Mar 22, 2018 | 9.930 | 10.01 | 9.671 | 9.771 | 1,446,155 | -0.33(-3.24%) |
Mar 21, 2018 | 9.360 | 10.27 | 9.360 | 10.10 | 3,019,148 | +0.86(+9.35%) |
Mar 20, 2018 | 9.117 | 9.268 | 9.050 | 9.235 | 800,682 | +0.26(+2.89%) |
Mar 19, 2018 | 9.185 | 9.210 | 8.874 | 8.975 | 772,067 | -0.23(-2.55%) |
Mar 16, 2018 | 9.084 | 9.226 | 8.988 | 9.210 | 1,374,102 | +0.12(+1.29%) |
Mar 15, 2018 | 9.168 | 9.226 | 9.059 | 9.092 | 737,472 | -0.04(-0.46%) |
Mar 14, 2018 | 9.243 | 9.268 | 9.092 | 9.134 | 697,506 | -0.05(-0.55%) |
Mar 13, 2018 | 9.185 | 9.360 | 9.185 | 9.185 | 942,211 | +0.01(+0.09%) |
Mar 12, 2018 | 9.235 | 9.319 | 9.092 | 9.176 | 808,077 | -0.09(-0.99%) |
Mar 09, 2018 | 9.218 | 9.327 | 9.168 | 9.268 | 704,288 | +0.16(+1.75%) |
Mar 08, 2018 | 9.050 | 9.143 | 8.992 | 9.109 | 709,669 | +0.09(+1.02%) |
Mar 07, 2018 | 8.900 | 9.017 | 969,543 | -0.22(-2.36%) | ||
Mar 06, 2018 | 9.444 | 9.444 | 9.201 | 9.235 | 742,889 | -0.11(-1.17%) |
Mar 05, 2018 | 9.076 | 9.453 | 9.059 | 9.344 | 1,008,809 | +0.21(+2.29%) |
Mar 02, 2018 | 9.000 | 9.159 | 8.799 | 9.134 | 1,038,774 | +0.03(+0.28%) |