Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.411 | 8.418 | 8.327 | 8.369 | 1,048,407 | -0.03(-0.33%) |
May 30, 2018 | 8.314 | 8.473 | 8.202 | 8.397 | 1,895,960 | +0.13(+1.60%) |
May 29, 2018 | 8.362 | 8.390 | 8.223 | 8.265 | 2,243,146 | -0.40(-4.65%) |
May 25, 2018 | 8.668 | 8.668 | 8.668 | 0 | +0.03(+0.32%) | |
May 24, 2018 | 8.591 | 8.675 | 8.501 | 8.640 | 1,784,954 | +0.03(+0.32%) |
May 23, 2018 | 8.654 | 8.675 | 8.515 | 8.612 | 2,124,235 | -0.06(-0.64%) |
May 22, 2018 | 8.758 | 8.904 | 8.508 | 8.668 | 3,761,952 | +0.15(+1.71%) |
May 21, 2018 | 8.584 | 8.591 | 8.425 | 8.522 | 1,667,992 | +0.03(+0.33%) |
May 18, 2018 | 8.605 | 8.689 | 8.466 | 8.494 | 2,724,984 | -0.31(-3.55%) |
May 17, 2018 | 9.091 | 9.091 | 8.723 | 8.807 | 1,660,381 | -0.24(-2.61%) |
May 16, 2018 | 8.966 | 9.067 | 8.946 | 9.043 | 1,526,542 | +0.14(+1.56%) |
May 15, 2018 | 8.709 | 9.001 | 8.647 | 8.904 | 5,420,502 | +0.00(+0.00%) |
May 14, 2018 | 9.140 | 9.161 | 8.890 | 8.904 | 1,830,621 | -0.21(-2.29%) |
May 11, 2018 | 9.216 | 9.272 | 9.100 | 9.112 | 1,832,431 | -0.08(-0.91%) |
May 10, 2018 | 9.293 | 9.314 | 9.185 | 9.196 | 2,192,255 | +0.13(+1.46%) |
May 09, 2018 | 9.175 | 9.203 | 9.029 | 9.064 | 4,217,083 | -0.16(-1.73%) |
May 08, 2018 | 9.328 | 9.328 | 9.216 | 9.223 | 6,020,360 | -0.10(-1.04%) |
May 07, 2018 | 9.383 | 9.418 | 9.300 | 9.321 | 2,523,439 | -0.13(-1.32%) |
May 04, 2018 | 9.460 | 9.532 | 9.428 | 9.446 | 1,434,154 | -0.08(-0.80%) |
May 03, 2018 | 9.640 | 9.668 | 9.466 | 9.522 | 2,283,423 | -0.19(-2.00%) |
May 02, 2018 | 9.710 | 9.779 | 9.654 | 9.716 | 6,615,774 | -0.10(-1.06%) |
May 01, 2018 | 9.807 | 9.939 | 9.737 | 9.821 | 2,755,553 | +0.01(+0.14%) |
Apr 30, 2018 | 9.994 | 9.994 | 9.800 | 9.807 | 1,549,049 | -0.17(-1.74%) |
Apr 27, 2018 | 9.987 | 10.05 | 9.953 | 9.980 | 1,615,159 | +0.06(+0.56%) |
Apr 26, 2018 | 9.765 | 9.939 | 9.744 | 9.925 | 1,939,749 | +0.10(+1.06%) |
Apr 25, 2018 | 9.730 | 9.967 | 9.689 | 9.821 | 1,746,452 | -0.06(-0.56%) |
Apr 24, 2018 | 9.918 | 10.02 | 9.814 | 9.876 | 1,273,693 | -0.03(-0.35%) |
Apr 23, 2018 | 9.967 | 10.07 | 9.904 | 9.911 | 1,920,516 | -0.07(-0.70%) |
Apr 20, 2018 | 9.994 | 10.01 | 9.918 | 9.980 | 1,633,524 | -0.11(-1.10%) |
Apr 19, 2018 | 10.14 | 10.20 | 10.00 | 10.09 | 1,336,462 | -0.12(-1.16%) |
Apr 18, 2018 | 10.12 | 10.26 | 10.09 | 10.21 | 1,895,815 | +0.17(+1.73%) |
Apr 17, 2018 | 9.855 | 10.10 | 9.848 | 10.04 | 2,284,906 | +0.22(+2.27%) |
Apr 16, 2018 | 9.876 | 9.883 | 9.755 | 9.814 | 2,221,458 | -0.01(-0.07%) |
Apr 13, 2018 | 9.793 | 9.835 | 9.723 | 9.821 | 2,568,764 | -0.00(-0.05%) |
Apr 12, 2018 | 10.04 | 10.11 | 9.771 | 9.825 | 2,910,062 | -0.41(-4.04%) |
Apr 11, 2018 | 10.18 | 10.34 | 10.18 | 10.24 | 1,573,868 | +0.04(+0.40%) |
Apr 10, 2018 | 10.03 | 10.22 | 10.00 | 10.20 | 1,781,958 | +0.15(+1.48%) |
Apr 09, 2018 | 10.17 | 10.21 | 10.03 | 10.05 | 2,485,235 | -0.17(-1.66%) |
Apr 06, 2018 | 10.31 | 10.37 | 10.16 | 10.22 | 1,408,503 | -0.16(-1.50%) |
Apr 05, 2018 | 10.51 | 10.52 | 10.34 | 10.37 | 1,188,142 | -0.07(-0.65%) |
Apr 04, 2018 | 10.14 | 10.51 | 10.14 | 10.44 | 1,187,901 | +0.12(+1.12%) |
Apr 03, 2018 | 10.42 | 10.49 | 10.27 | 10.33 | 1,386,306 | -0.04(-0.39%) |
Apr 02, 2018 | 10.40 | 10.43 | 10.31 | 10.37 | 1,694,086 | -0.05(-0.46%) |
Mar 29, 2018 | 10.42 | 10.42 | 10.42 | 0 | +0.36(+3.57%) | |
Mar 28, 2018 | 10.19 | 10.23 | 10.00 | 10.06 | 1,538,129 | -0.20(-1.98%) |
Mar 27, 2018 | 10.23 | 10.35 | 10.18 | 10.26 | 2,533,877 | +0.06(+0.60%) |
Mar 26, 2018 | 10.16 | 10.21 | 10.08 | 10.20 | 1,419,666 | +0.22(+2.17%) |
Mar 23, 2018 | 10.09 | 10.16 | 9.968 | 9.981 | 1,575,830 | -0.04(-0.41%) |
Mar 22, 2018 | 10.08 | 10.13 | 9.988 | 10.02 | 1,599,243 | -0.16(-1.60%) |
Mar 21, 2018 | 10.14 | 10.19 | 10.06 | 10.18 | 3,007,403 | +0.06(+0.60%) |
Mar 20, 2018 | 10.27 | 10.30 | 10.10 | 10.12 | 1,669,971 | -0.21(-2.03%) |
Mar 19, 2018 | 10.18 | 10.35 | 10.18 | 10.33 | 1,598,997 | +0.10(+0.99%) |
Mar 16, 2018 | 10.22 | 10.35 | 10.21 | 10.23 | 1,393,252 | -0.02(-0.20%) |
Mar 15, 2018 | 10.42 | 10.44 | 10.20 | 10.25 | 2,079,058 | -0.28(-2.64%) |
Mar 14, 2018 | 10.56 | 10.59 | 10.47 | 10.53 | 1,323,582 | -0.01(-0.06%) |
Mar 13, 2018 | 10.73 | 10.76 | 10.50 | 10.54 | 1,287,784 | -0.17(-1.58%) |
Mar 12, 2018 | 10.85 | 10.92 | 10.68 | 10.71 | 2,084,756 | -0.13(-1.19%) |
Mar 09, 2018 | 10.98 | 11.00 | 10.79 | 10.84 | 2,324,133 | -0.03(-0.25%) |
Mar 08, 2018 | 10.92 | 10.93 | 10.76 | 10.86 | 1,181,774 | -0.07(-0.62%) |
Mar 07, 2018 | 10.86 | 10.93 | 1,101,187 | -0.08(-0.74%) | ||
Mar 06, 2018 | 11.04 | 11.15 | 10.98 | 11.01 | 1,210,084 | +0.03(+0.25%) |
Mar 05, 2018 | 10.79 | 11.04 | 10.75 | 10.98 | 1,191,242 | +0.20(+1.82%) |
Mar 02, 2018 | 10.75 | 10.82 | 10.66 | 10.79 | 1,058,625 | -0.03(-0.31%) |