Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.594 | 8.634 | 8.551 | 8.634 | 1,764 | +0.04(+0.47%) |
May 30, 2018 | 8.710 | 8.845 | 8.549 | 8.594 | 7,226 | -0.08(-0.93%) |
May 29, 2018 | 8.639 | 8.710 | 8.523 | 8.674 | 6,840 | -0.13(-1.51%) |
May 25, 2018 | 8.807 | 8.807 | 8.807 | 0 | -0.04(-0.41%) | |
May 24, 2018 | 8.591 | 8.843 | 8.452 | 8.843 | 15,284 | +0.31(+3.65%) |
May 23, 2018 | 8.941 | 8.941 | 8.470 | 8.532 | 12,594 | +0.04(+0.42%) |
May 22, 2018 | 8.754 | 8.754 | 8.497 | 8.497 | 941 | -0.35(-3.92%) |
May 21, 2018 | 8.679 | 8.852 | 8.550 | 8.843 | 9,712 | +0.47(+5.63%) |
May 18, 2018 | 8.577 | 8.977 | 8.017 | 8.372 | 27,952 | -0.19(-2.18%) |
May 17, 2018 | 8.514 | 8.559 | 8.514 | 8.559 | 2,021 | +0.07(+0.84%) |
May 16, 2018 | 8.578 | 8.578 | 8.488 | 8.488 | 11,020 | -0.01(-0.10%) |
May 15, 2018 | 8.621 | 8.790 | 8.497 | 8.497 | 8,590 | -0.10(-1.14%) |
May 14, 2018 | 8.849 | 8.849 | 8.470 | 8.594 | 5,109 | -0.25(-2.81%) |
May 11, 2018 | 8.719 | 8.977 | 8.577 | 8.843 | 42,453 | +0.36(+4.30%) |
May 10, 2018 | 8.754 | 8.879 | 8.443 | 8.479 | 39,723 | -0.19(-2.15%) |
May 09, 2018 | 8.043 | 8.799 | 7.777 | 8.666 | 41,999 | -1.03(-10.63%) |
May 08, 2018 | 9.768 | 9.781 | 9.696 | 9.696 | 3,800 | -0.07(-0.73%) |
May 07, 2018 | 9.634 | 9.776 | 9.388 | 9.768 | 9,852 | +0.19(+2.03%) |
May 04, 2018 | 9.554 | 9.767 | 9.290 | 9.573 | 50,107 | +0.02(+0.25%) |
May 03, 2018 | 9.652 | 9.754 | 8.737 | 9.549 | 59,332 | -0.04(-0.42%) |
May 02, 2018 | 9.554 | 9.599 | 9.359 | 9.590 | 6,288 | -0.18(-1.82%) |
May 01, 2018 | 9.750 | 9.898 | 9.572 | 9.768 | 14,947 | -0.19(-1.87%) |
Apr 30, 2018 | 9.564 | 9.954 | 9.564 | 9.954 | 636 | +0.28(+2.85%) |
Apr 27, 2018 | 9.955 | 9.955 | 9.679 | 9.679 | 5,491 | -0.33(-3.29%) |
Apr 26, 2018 | 10.04 | 10.16 | 9.785 | 10.01 | 45,313 | +0.10(+0.99%) |
Apr 25, 2018 | 9.688 | 10.09 | 9.688 | 9.910 | 51,845 | +0.20(+2.01%) |
Apr 24, 2018 | 9.714 | 9.714 | 9.714 | 9.714 | 201 | -0.02(-0.18%) |
Apr 23, 2018 | 9.759 | 9.928 | 9.714 | 9.732 | 5,302 | -0.45(-4.45%) |
Apr 20, 2018 | 9.741 | 10.19 | 9.610 | 10.19 | 11,710 | +0.40(+4.09%) |
Apr 19, 2018 | 10.10 | 10.10 | 9.732 | 9.785 | 1,518 | +0.01(+0.09%) |
Apr 18, 2018 | 9.582 | 9.872 | 9.582 | 9.776 | 5,384 | -0.09(-0.90%) |
Apr 17, 2018 | 10.03 | 10.03 | 9.855 | 9.865 | 3,291 | -0.39(-3.80%) |
Apr 16, 2018 | 10.22 | 10.26 | 10.13 | 10.26 | 6,604 | -0.00(-0.00%) |
Apr 13, 2018 | 10.19 | 10.28 | 10.19 | 10.26 | 1,381 | -0.14(-1.36%) |
Apr 12, 2018 | 10.05 | 10.40 | 10.05 | 10.40 | 2,830 | +0.26(+2.61%) |
Apr 11, 2018 | 9.821 | 10.33 | 9.776 | 10.13 | 45,609 | -0.03(-0.34%) |
Apr 10, 2018 | 10.44 | 10.44 | 9.572 | 10.17 | 54,893 | +0.33(+3.34%) |
Apr 09, 2018 | 9.634 | 10.23 | 9.634 | 9.839 | 1,058 | -0.45(-4.40%) |
Apr 06, 2018 | 10.39 | 10.39 | 10.29 | 10.29 | 338 | +0.01(+0.13%) |
Apr 05, 2018 | 10.22 | 10.39 | 9.794 | 10.28 | 5,609 | +0.03(+0.29%) |
Apr 04, 2018 | 9.901 | 10.60 | 9.901 | 10.25 | 480 | +0.34(+3.43%) |
Apr 03, 2018 | 10.51 | 10.83 | 9.792 | 9.910 | 7,967 | +0.36(+3.72%) |
Apr 02, 2018 | 9.554 | 9.812 | 9.554 | 9.554 | 10,275 | +0.00(+0.00%) |
Mar 29, 2018 | 9.554 | 9.554 | 9.554 | 0 | -0.32(-3.24%) | |
Mar 28, 2018 | 10.22 | 10.82 | 9.874 | 9.874 | 62,877 | -0.83(-7.72%) |
Mar 27, 2018 | 10.90 | 10.90 | 10.22 | 10.70 | 9,779 | +0.08(+0.75%) |
Mar 26, 2018 | 10.93 | 10.96 | 10.36 | 10.62 | 10,308 | -0.13(-1.24%) |
Mar 23, 2018 | 10.27 | 10.75 | 10.27 | 10.75 | 2,883 | +0.53(+5.22%) |
Mar 22, 2018 | 10.80 | 10.83 | 10.03 | 10.22 | 55,319 | -0.51(-4.72%) |
Mar 21, 2018 | 11.11 | 11.11 | 9.688 | 10.73 | 37,860 | -0.03(-0.25%) |
Mar 20, 2018 | 10.35 | 10.75 | 10.35 | 10.75 | 981 | +0.40(+3.86%) |
Mar 19, 2018 | 10.27 | 10.83 | 10.11 | 10.35 | 12,526 | +0.04(+0.43%) |
Mar 16, 2018 | 10.96 | 10.96 | 10.27 | 10.31 | 23,920 | -0.44(-4.13%) |
Mar 15, 2018 | 10.99 | 11.18 | 10.75 | 10.75 | 9,236 | -0.20(-1.87%) |
Mar 14, 2018 | 10.94 | 11.13 | 10.87 | 10.96 | 3,642 | -0.01(-0.08%) |
Mar 13, 2018 | 11.19 | 11.31 | 10.95 | 10.97 | 3,975 | -0.21(-1.85%) |
Mar 12, 2018 | 10.91 | 11.24 | 10.91 | 11.17 | 7,670 | +0.09(+0.82%) |
Mar 09, 2018 | 11.03 | 11.22 | 10.75 | 11.08 | 2,899 | +0.07(+0.67%) |
Mar 08, 2018 | 10.92 | 11.02 | 10.68 | 11.01 | 8,983 | +0.34(+3.23%) |
Mar 07, 2018 | 10.83 | 10.97 | 10.59 | 10.67 | 15,219 | -0.04(-0.42%) |
Mar 06, 2018 | 10.91 | 10.91 | 10.76 | 10.71 | 6,425 | -0.20(-1.80%) |
Mar 05, 2018 | 10.67 | 10.92 | 10.67 | 10.91 | 18,454 | +0.15(+1.41%) |
Mar 02, 2018 | 10.75 | 10.80 | 10.48 | 10.75 | 7,577 | +0.08(+0.75%) |