Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.06 | 10.06 | 9.962 | 10.00 | 515,453 | -0.07(-0.67%) |
May 30, 2018 | 10.06 | 10.11 | 10.03 | 10.07 | 490,440 | +0.03(+0.30%) |
May 29, 2018 | 10.03 | 10.11 | 10.01 | 10.04 | 550,935 | -0.02(-0.24%) |
May 25, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.18%) | |
May 24, 2018 | 10.14 | 10.14 | 10.03 | 10.04 | 431,855 | -0.09(-0.84%) |
May 23, 2018 | 10.14 | 10.18 | 10.08 | 10.13 | 418,336 | -0.03(-0.30%) |
May 22, 2018 | 10.18 | 10.19 | 10.14 | 10.16 | 654,303 | +0.01(+0.12%) |
May 21, 2018 | 10.09 | 10.15 | 10.04 | 10.15 | 957,185 | +0.08(+0.79%) |
May 18, 2018 | 10.06 | 10.08 | 9.965 | 10.07 | 548,084 | +0.04(+0.43%) |
May 17, 2018 | 10.04 | 10.06 | 9.996 | 10.03 | 595,748 | -0.01(-0.12%) |
May 16, 2018 | 10.01 | 10.09 | 9.996 | 10.04 | 775,553 | +0.04(+0.37%) |
May 15, 2018 | 9.953 | 10.04 | 9.947 | 10.00 | 899,271 | +0.04(+0.43%) |
May 14, 2018 | 10.00 | 10.03 | 9.941 | 9.959 | 771,389 | +0.00(+0.00%) |
May 11, 2018 | 10.02 | 10.07 | 9.950 | 9.959 | 500,565 | -0.07(-0.67%) |
May 10, 2018 | 9.971 | 10.04 | 9.941 | 10.03 | 893,360 | +0.07(+0.74%) |
May 09, 2018 | 10.03 | 10.05 | 9.892 | 9.953 | 547,528 | -0.07(-0.73%) |
May 08, 2018 | 9.782 | 10.24 | 9.776 | 10.03 | 1,851,902 | +0.38(+3.93%) |
May 07, 2018 | 9.659 | 9.684 | 9.580 | 9.647 | 563,168 | +0.00(+0.00%) |
May 04, 2018 | 9.470 | 9.666 | 9.452 | 9.647 | 517,327 | +0.17(+1.74%) |
May 03, 2018 | 9.409 | 9.494 | 9.317 | 9.482 | 478,120 | +0.09(+0.91%) |
May 02, 2018 | 9.366 | 9.464 | 9.323 | 9.397 | 436,587 | +0.01(+0.07%) |
May 01, 2018 | 9.397 | 9.397 | 9.280 | 9.390 | 467,574 | +0.01(+0.13%) |
Apr 30, 2018 | 9.445 | 9.470 | 9.372 | 9.378 | 474,266 | -0.07(-0.71%) |
Apr 27, 2018 | 9.427 | 9.467 | 9.406 | 9.445 | 298,279 | +0.02(+0.19%) |
Apr 26, 2018 | 9.409 | 9.449 | 9.360 | 9.427 | 298,380 | +0.03(+0.33%) |
Apr 25, 2018 | 9.390 | 9.445 | 9.360 | 9.397 | 520,476 | -0.01(-0.13%) |
Apr 24, 2018 | 9.384 | 9.439 | 9.372 | 9.409 | 901,915 | +0.02(+0.26%) |
Apr 23, 2018 | 9.421 | 9.421 | 9.360 | 9.384 | 382,359 | -0.02(-0.26%) |
Apr 20, 2018 | 9.390 | 9.433 | 9.378 | 9.409 | 530,403 | -0.01(-0.07%) |
Apr 19, 2018 | 9.366 | 9.455 | 9.362 | 9.415 | 463,663 | +0.04(+0.39%) |
Apr 18, 2018 | 9.360 | 9.439 | 9.360 | 9.378 | 336,085 | +0.04(+0.39%) |
Apr 17, 2018 | 9.293 | 9.366 | 9.274 | 9.342 | 452,485 | +0.06(+0.59%) |
Apr 16, 2018 | 9.305 | 9.317 | 9.219 | 9.287 | 485,467 | +0.04(+0.40%) |
Apr 13, 2018 | 9.342 | 9.363 | 9.225 | 9.250 | 775,375 | -0.10(-1.05%) |
Apr 12, 2018 | 9.421 | 9.464 | 9.348 | 9.348 | 701,318 | -0.06(-0.65%) |
Apr 11, 2018 | 9.439 | 9.470 | 9.397 | 9.409 | 372,008 | -0.04(-0.39%) |
Apr 10, 2018 | 9.433 | 9.491 | 9.409 | 9.445 | 871,523 | +0.03(+0.32%) |
Apr 09, 2018 | 9.494 | 9.525 | 9.415 | 9.415 | 616,010 | -0.06(-0.58%) |
Apr 06, 2018 | 9.549 | 9.574 | 9.415 | 9.470 | 897,556 | -0.07(-0.77%) |
Apr 05, 2018 | 9.500 | 9.592 | 9.488 | 9.543 | 597,899 | +0.06(+0.64%) |
Apr 04, 2018 | 9.452 | 9.525 | 9.442 | 9.482 | 755,468 | -0.02(-0.26%) |
Apr 03, 2018 | 9.342 | 9.534 | 9.342 | 9.507 | 712,304 | +0.17(+1.77%) |
Apr 02, 2018 | 9.445 | 9.452 | 9.262 | 9.342 | 849,027 | -0.12(-1.23%) |
Mar 29, 2018 | 9.458 | 9.458 | 9.458 | 0 | +0.10(+1.05%) | |
Mar 28, 2018 | 9.293 | 9.384 | 9.293 | 9.360 | 807,798 | +0.05(+0.53%) |
Mar 27, 2018 | 9.305 | 9.372 | 9.235 | 9.311 | 651,068 | +0.00(+0.00%) |
Mar 26, 2018 | 9.238 | 9.317 | 9.183 | 9.311 | 849,592 | +0.15(+1.60%) |
Mar 23, 2018 | 9.280 | 9.329 | 9.164 | 9.164 | 886,968 | -0.07(-0.79%) |
Mar 22, 2018 | 9.305 | 9.384 | 9.238 | 9.238 | 1,062,194 | -0.10(-1.05%) |
Mar 21, 2018 | 9.360 | 9.396 | 9.299 | 9.335 | 487,316 | +0.00(+0.00%) |
Mar 20, 2018 | 9.323 | 9.366 | 9.305 | 9.335 | 652,023 | +0.01(+0.13%) |
Mar 19, 2018 | 9.384 | 9.384 | 9.250 | 9.323 | 527,161 | -0.06(-0.65%) |
Mar 16, 2018 | 9.390 | 9.436 | 9.342 | 9.384 | 1,039,060 | +0.01(+0.07%) |
Mar 15, 2018 | 9.458 | 9.458 | 9.274 | 9.378 | 1,015,385 | -0.09(-0.97%) |
Mar 14, 2018 | 9.342 | 9.488 | 9.274 | 9.470 | 1,091,611 | +0.13(+1.44%) |
Mar 13, 2018 | 9.353 | 9.407 | 9.287 | 9.335 | 857,427 | -0.01(-0.06%) |
Mar 12, 2018 | 9.203 | 9.365 | 9.203 | 9.341 | 903,175 | +0.14(+1.50%) |
Mar 09, 2018 | 9.161 | 9.227 | 9.101 | 9.203 | 580,417 | +0.06(+0.66%) |
Mar 08, 2018 | 9.161 | 9.191 | 9.131 | 9.143 | 850,729 | +0.01(+0.07%) |
Mar 07, 2018 | 9.215 | 9.113 | 9.137 | 752,549 | -0.04(-0.39%) | |
Mar 06, 2018 | 9.125 | 9.179 | 9.029 | 9.173 | 711,222 | +0.05(+0.53%) |
Mar 05, 2018 | 8.885 | 9.179 | 8.885 | 9.125 | 818,064 | +0.23(+2.56%) |
Mar 02, 2018 | 8.735 | 8.906 | 8.723 | 8.897 | 794,706 | +0.10(+1.09%) |