Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.836 | 9.855 | 9.666 | 9.666 | 398,564 | -0.12(-1.25%) |
May 30, 2018 | 9.798 | 9.883 | 9.713 | 9.789 | 493,194 | -0.01(-0.10%) |
May 29, 2018 | 9.723 | 9.912 | 9.704 | 9.798 | 816,840 | -0.23(-2.26%) |
May 25, 2018 | 10.03 | 10.03 | 10.03 | 0 | -0.08(-0.75%) | |
May 24, 2018 | 9.987 | 10.12 | 9.949 | 10.10 | 668,012 | +0.18(+1.81%) |
May 23, 2018 | 9.656 | 9.959 | 9.610 | 9.921 | 499,324 | +0.21(+2.14%) |
May 22, 2018 | 9.751 | 9.864 | 9.699 | 9.713 | 534,474 | -0.02(-0.19%) |
May 21, 2018 | 9.704 | 9.808 | 9.671 | 9.732 | 547,706 | +0.03(+0.29%) |
May 18, 2018 | 9.647 | 9.779 | 9.591 | 9.704 | 827,156 | +0.03(+0.29%) |
May 17, 2018 | 9.732 | 9.791 | 9.581 | 9.675 | 512,546 | -0.03(-0.29%) |
May 16, 2018 | 9.864 | 9.921 | 9.666 | 9.704 | 736,864 | -0.11(-1.16%) |
May 15, 2018 | 9.949 | 9.978 | 9.732 | 9.817 | 704,174 | -0.18(-1.80%) |
May 14, 2018 | 10.25 | 10.27 | 9.803 | 9.997 | 986,853 | -0.25(-2.40%) |
May 11, 2018 | 9.987 | 10.81 | 9.864 | 10.24 | 2,196,173 | +0.39(+3.93%) |
May 10, 2018 | 9.770 | 9.997 | 9.770 | 9.855 | 999,161 | +0.14(+1.46%) |
May 09, 2018 | 9.685 | 9.817 | 9.609 | 9.713 | 1,117,285 | -0.01(-0.10%) |
May 08, 2018 | 9.647 | 9.760 | 9.571 | 9.723 | 806,862 | +0.08(+0.78%) |
May 07, 2018 | 9.685 | 9.772 | 9.638 | 9.647 | 386,271 | -0.06(-0.58%) |
May 04, 2018 | 9.770 | 9.855 | 9.675 | 9.704 | 616,859 | -0.05(-0.48%) |
May 03, 2018 | 9.827 | 9.864 | 9.713 | 9.751 | 438,360 | +0.03(+0.29%) |
May 02, 2018 | 9.704 | 9.921 | 9.666 | 9.723 | 1,079,290 | +0.04(+0.39%) |
May 01, 2018 | 9.628 | 9.704 | 9.524 | 9.685 | 553,235 | +0.03(+0.29%) |
Apr 30, 2018 | 9.656 | 9.789 | 9.600 | 9.656 | 812,555 | -0.09(-0.87%) |
Apr 27, 2018 | 9.571 | 9.836 | 9.553 | 9.742 | 635,580 | +0.15(+1.58%) |
Apr 26, 2018 | 9.638 | 9.738 | 9.543 | 9.590 | 407,242 | -0.11(-1.17%) |
Apr 25, 2018 | 9.600 | 9.808 | 9.496 | 9.704 | 602,470 | -0.01(-0.10%) |
Apr 24, 2018 | 9.562 | 9.784 | 9.562 | 9.713 | 727,823 | +0.10(+1.08%) |
Apr 23, 2018 | 9.600 | 9.666 | 9.392 | 9.609 | 852,967 | -0.10(-1.07%) |
Apr 20, 2018 | 9.685 | 9.732 | 9.571 | 9.713 | 673,950 | +0.02(+0.19%) |
Apr 19, 2018 | 9.609 | 9.737 | 9.453 | 9.694 | 831,968 | +0.09(+0.98%) |
Apr 18, 2018 | 9.742 | 9.883 | 9.562 | 9.600 | 1,322,547 | -0.10(-1.07%) |
Apr 17, 2018 | 9.486 | 9.768 | 9.458 | 9.704 | 710,212 | +0.12(+1.28%) |
Apr 16, 2018 | 9.486 | 9.590 | 9.382 | 9.581 | 691,262 | +0.06(+0.60%) |
Apr 13, 2018 | 9.628 | 9.699 | 9.491 | 9.524 | 860,672 | -0.05(-0.49%) |
Apr 12, 2018 | 9.477 | 9.685 | 9.335 | 9.571 | 803,272 | +0.06(+0.60%) |
Apr 11, 2018 | 9.543 | 9.699 | 9.354 | 9.515 | 1,372,132 | +0.07(+0.70%) |
Apr 10, 2018 | 9.392 | 9.472 | 9.283 | 9.449 | 637,379 | +0.18(+1.94%) |
Apr 09, 2018 | 9.127 | 9.382 | 9.052 | 9.269 | 521,849 | +0.14(+1.55%) |
Apr 06, 2018 | 9.080 | 9.194 | 9.071 | 9.127 | 556,975 | +0.08(+0.84%) |
Apr 05, 2018 | 8.986 | 9.071 | 8.882 | 9.052 | 465,928 | +0.05(+0.52%) |
Apr 04, 2018 | 9.099 | 9.184 | 8.967 | 9.005 | 548,939 | -0.02(-0.21%) |
Apr 03, 2018 | 9.118 | 9.198 | 8.986 | 9.023 | 661,474 | -0.16(-1.75%) |
Apr 02, 2018 | 9.137 | 9.307 | 9.014 | 9.184 | 807,311 | +0.11(+1.25%) |
Mar 29, 2018 | 9.071 | 9.071 | 9.071 | 0 | +0.14(+1.59%) | |
Mar 28, 2018 | 8.967 | 9.042 | 8.877 | 8.929 | 727,546 | -0.13(-1.46%) |
Mar 27, 2018 | 8.929 | 9.113 | 8.825 | 9.061 | 1,407,481 | +0.04(+0.42%) |
Mar 26, 2018 | 9.212 | 9.250 | 8.995 | 9.023 | 1,108,630 | -0.11(-1.24%) |
Mar 23, 2018 | 8.976 | 9.250 | 8.891 | 9.137 | 1,310,316 | +0.35(+3.98%) |
Mar 22, 2018 | 8.759 | 8.806 | 8.598 | 8.787 | 606,515 | +0.00(+0.00%) |
Mar 21, 2018 | 8.579 | 8.825 | 8.542 | 8.787 | 1,077,953 | +0.34(+4.03%) |
Mar 20, 2018 | 8.447 | 8.551 | 8.381 | 8.447 | 891,395 | -0.09(-1.11%) |
Mar 19, 2018 | 8.466 | 8.589 | 8.409 | 8.542 | 855,534 | +0.06(+0.67%) |
Mar 16, 2018 | 8.551 | 8.627 | 8.438 | 8.485 | 2,435,823 | -0.07(-0.77%) |
Mar 15, 2018 | 8.542 | 8.664 | 8.490 | 8.551 | 714,096 | -0.10(-1.20%) |
Mar 14, 2018 | 8.664 | 8.740 | 8.608 | 8.655 | 1,048,090 | +0.02(+0.22%) |
Mar 13, 2018 | 8.296 | 8.702 | 8.296 | 8.636 | 1,404,490 | +0.40(+4.82%) |
Mar 12, 2018 | 8.060 | 8.268 | 7.993 | 8.239 | 667,597 | +0.16(+1.99%) |
Mar 09, 2018 | 7.984 | 8.211 | 7.984 | 8.079 | 544,952 | +0.02(+0.23%) |
Mar 08, 2018 | 7.927 | 8.069 | 7.823 | 8.060 | 802,265 | +0.12(+1.55%) |
Mar 07, 2018 | 8.182 | 8.182 | 7.908 | 7.937 | 877,209 | -0.26(-3.23%) |
Mar 06, 2018 | 8.164 | 8.315 | 8.149 | 8.201 | 750,527 | +0.17(+2.12%) |
Mar 05, 2018 | 8.088 | 8.164 | 7.951 | 8.031 | 959,993 | -0.12(-1.51%) |
Mar 02, 2018 | 8.192 | 8.258 | 8.069 | 8.154 | 797,688 | +0.04(+0.47%) |