Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.612 | 8.653 | 8.569 | 8.653 | 1,760 | +0.04(+0.47%) |
May 30, 2018 | 8.729 | 8.864 | 8.567 | 8.612 | 7,211 | -0.08(-0.93%) |
May 29, 2018 | 8.658 | 8.729 | 8.542 | 8.693 | 6,826 | -0.13(-1.51%) |
May 25, 2018 | 8.826 | 8.826 | 8.826 | 0 | -0.04(-0.41%) | |
May 24, 2018 | 8.610 | 8.862 | 8.470 | 8.862 | 15,251 | +0.31(+3.65%) |
May 23, 2018 | 8.960 | 8.960 | 8.488 | 8.551 | 12,567 | +0.04(+0.42%) |
May 22, 2018 | 8.773 | 8.773 | 8.515 | 8.515 | 939 | -0.35(-3.92%) |
May 21, 2018 | 8.698 | 8.871 | 8.569 | 8.862 | 9,691 | +0.47(+5.63%) |
May 18, 2018 | 8.595 | 8.996 | 8.034 | 8.390 | 27,891 | -0.19(-2.18%) |
May 17, 2018 | 8.533 | 8.577 | 8.533 | 8.577 | 2,017 | +0.07(+0.84%) |
May 16, 2018 | 8.596 | 8.596 | 8.506 | 8.506 | 10,997 | -0.01(-0.10%) |
May 15, 2018 | 8.640 | 8.809 | 8.515 | 8.515 | 8,571 | -0.10(-1.14%) |
May 14, 2018 | 8.868 | 8.868 | 8.488 | 8.613 | 5,098 | -0.25(-2.81%) |
May 11, 2018 | 8.738 | 8.996 | 8.595 | 8.862 | 42,361 | +0.37(+4.30%) |
May 10, 2018 | 8.773 | 8.898 | 8.462 | 8.497 | 39,637 | -0.19(-2.15%) |
May 09, 2018 | 8.061 | 8.818 | 7.794 | 8.684 | 41,908 | -1.03(-10.63%) |
May 08, 2018 | 9.789 | 9.803 | 9.717 | 9.717 | 3,792 | -0.07(-0.73%) |
May 07, 2018 | 9.655 | 9.798 | 9.408 | 9.789 | 9,831 | +0.19(+2.03%) |
May 04, 2018 | 9.575 | 9.788 | 9.310 | 9.594 | 49,999 | +0.02(+0.25%) |
May 03, 2018 | 9.673 | 9.775 | 8.756 | 9.570 | 59,204 | -0.04(-0.42%) |
May 02, 2018 | 9.575 | 9.619 | 9.379 | 9.611 | 6,274 | -0.18(-1.82%) |
May 01, 2018 | 9.771 | 9.919 | 9.593 | 9.789 | 14,915 | -0.19(-1.87%) |
Apr 30, 2018 | 9.584 | 9.976 | 9.584 | 9.976 | 635 | +0.28(+2.85%) |
Apr 27, 2018 | 9.977 | 9.977 | 9.700 | 9.700 | 5,480 | -0.33(-3.29%) |
Apr 26, 2018 | 10.06 | 10.18 | 9.807 | 10.03 | 45,215 | +0.10(+0.99%) |
Apr 25, 2018 | 9.709 | 10.11 | 9.709 | 9.931 | 51,733 | +0.20(+2.01%) |
Apr 24, 2018 | 9.735 | 9.735 | 9.735 | 9.735 | 200 | -0.02(-0.18%) |
Apr 23, 2018 | 9.780 | 9.949 | 9.735 | 9.753 | 5,291 | -0.45(-4.45%) |
Apr 20, 2018 | 9.762 | 10.21 | 9.631 | 10.21 | 11,685 | +0.40(+4.09%) |
Apr 19, 2018 | 10.13 | 10.13 | 9.753 | 9.807 | 1,515 | +0.01(+0.09%) |
Apr 18, 2018 | 9.602 | 9.894 | 9.602 | 9.798 | 5,373 | -0.09(-0.90%) |
Apr 17, 2018 | 10.06 | 10.06 | 9.877 | 9.887 | 3,283 | -0.39(-3.80%) |
Apr 16, 2018 | 10.24 | 10.28 | 10.15 | 10.28 | 6,590 | -0.00(-0.00%) |
Apr 13, 2018 | 10.22 | 10.31 | 10.22 | 10.28 | 1,378 | -0.14(-1.36%) |
Apr 12, 2018 | 10.07 | 10.42 | 10.07 | 10.42 | 2,824 | +0.27(+2.61%) |
Apr 11, 2018 | 9.842 | 10.35 | 9.798 | 10.15 | 45,510 | -0.03(-0.34%) |
Apr 10, 2018 | 10.47 | 10.47 | 9.593 | 10.19 | 54,775 | +0.33(+3.34%) |
Apr 09, 2018 | 9.655 | 10.26 | 9.655 | 9.860 | 1,056 | -0.45(-4.40%) |
Apr 06, 2018 | 10.42 | 10.42 | 10.31 | 10.31 | 337 | +0.01(+0.13%) |
Apr 05, 2018 | 10.24 | 10.41 | 9.815 | 10.30 | 5,597 | +0.03(+0.29%) |
Apr 04, 2018 | 9.922 | 10.62 | 9.922 | 10.27 | 479 | +0.34(+3.43%) |
Apr 03, 2018 | 10.54 | 10.85 | 9.813 | 9.931 | 7,949 | +0.36(+3.72%) |
Apr 02, 2018 | 9.575 | 9.833 | 9.575 | 9.575 | 10,253 | +0.00(+0.00%) |
Mar 29, 2018 | 9.575 | 9.575 | 9.575 | 0 | -0.32(-3.24%) | |
Mar 28, 2018 | 10.24 | 10.84 | 9.896 | 9.896 | 62,742 | -0.83(-7.72%) |
Mar 27, 2018 | 10.92 | 10.92 | 10.24 | 10.72 | 9,758 | +0.08(+0.75%) |
Mar 26, 2018 | 10.96 | 10.98 | 10.38 | 10.64 | 10,286 | -0.13(-1.24%) |
Mar 23, 2018 | 10.29 | 10.78 | 10.29 | 10.78 | 2,877 | +0.53(+5.22%) |
Mar 22, 2018 | 10.82 | 10.85 | 10.05 | 10.24 | 55,199 | -0.51(-4.72%) |
Mar 21, 2018 | 11.13 | 11.13 | 9.709 | 10.75 | 37,778 | -0.03(-0.25%) |
Mar 20, 2018 | 10.38 | 10.78 | 10.38 | 10.78 | 979 | +0.40(+3.86%) |
Mar 19, 2018 | 10.29 | 10.85 | 10.13 | 10.38 | 12,499 | +0.04(+0.43%) |
Mar 16, 2018 | 10.98 | 10.98 | 10.29 | 10.33 | 23,869 | -0.45(-4.13%) |
Mar 15, 2018 | 11.01 | 11.20 | 10.78 | 10.78 | 9,216 | -0.20(-1.86%) |
Mar 14, 2018 | 10.96 | 11.15 | 10.89 | 10.98 | 3,634 | -0.01(-0.08%) |
Mar 13, 2018 | 11.21 | 11.34 | 10.97 | 10.99 | 3,966 | -0.21(-1.85%) |
Mar 12, 2018 | 10.93 | 11.27 | 10.93 | 11.20 | 7,653 | +0.09(+0.82%) |
Mar 09, 2018 | 11.05 | 11.24 | 10.78 | 11.11 | 2,893 | +0.07(+0.67%) |
Mar 08, 2018 | 10.95 | 11.04 | 10.71 | 11.03 | 8,963 | +0.34(+3.23%) |
Mar 07, 2018 | 10.86 | 10.99 | 10.61 | 10.69 | 15,187 | -0.04(-0.41%) |
Mar 06, 2018 | 10.93 | 10.93 | 10.79 | 10.73 | 6,411 | -0.20(-1.80%) |
Mar 05, 2018 | 10.70 | 10.95 | 10.70 | 10.93 | 18,414 | +0.15(+1.41%) |
Mar 02, 2018 | 10.77 | 10.82 | 10.50 | 10.78 | 7,561 | +0.08(+0.75%) |