Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.950 | 9.970 | 9.750 | 9.870 | 180,281 | +0.04(+0.41%) |
May 30, 2018 | 9.770 | 9.930 | 9.730 | 9.830 | 141,769 | +0.08(+0.82%) |
May 29, 2018 | 9.800 | 9.880 | 9.705 | 9.750 | 132,368 | -0.24(-2.40%) |
May 25, 2018 | 9.990 | 9.990 | 9.990 | 0 | -0.12(-1.19%) | |
May 24, 2018 | 10.05 | 10.11 | 9.920 | 10.11 | 83,536 | -0.11(-1.08%) |
May 23, 2018 | 10.09 | 10.23 | 10.05 | 10.22 | 121,897 | -0.10(-0.97%) |
May 22, 2018 | 10.49 | 10.52 | 10.32 | 10.32 | 140,964 | -0.04(-0.39%) |
May 21, 2018 | 10.30 | 10.36 | 10.29 | 10.36 | 257,219 | +0.23(+2.27%) |
May 18, 2018 | 9.930 | 10.27 | 9.900 | 10.13 | 351,707 | -0.55(-5.15%) |
May 17, 2018 | 10.60 | 10.72 | 10.60 | 10.68 | 93,910 | +0.08(+0.75%) |
May 16, 2018 | 10.50 | 10.63 | 10.47 | 10.60 | 175,831 | +0.40(+3.97%) |
May 15, 2018 | 10.15 | 10.25 | 10.08 | 10.20 | 152,263 | -0.21(-1.97%) |
May 14, 2018 | 10.40 | 10.45 | 10.35 | 10.40 | 167,970 | +0.03(+0.33%) |
May 11, 2018 | 10.33 | 10.42 | 10.33 | 10.37 | 83,190 | +0.23(+2.23%) |
May 10, 2018 | 9.980 | 10.15 | 9.970 | 10.14 | 131,581 | +0.22(+2.22%) |
May 09, 2018 | 9.790 | 9.948 | 9.780 | 9.920 | 430,763 | +0.19(+1.95%) |
May 08, 2018 | 9.690 | 9.740 | 9.624 | 9.730 | 128,714 | +0.04(+0.41%) |
May 07, 2018 | 9.670 | 9.754 | 9.650 | 9.690 | 139,958 | +0.01(+0.16%) |
May 04, 2018 | 9.640 | 9.768 | 9.580 | 9.675 | 264,736 | -0.07(-0.77%) |
May 03, 2018 | 9.810 | 9.820 | 9.670 | 9.750 | 583,068 | +0.10(+1.04%) |
May 02, 2018 | 9.720 | 9.780 | 9.500 | 9.650 | 245,664 | +0.17(+1.79%) |
May 01, 2018 | 9.500 | 9.510 | 9.320 | 9.480 | 300,916 | -0.12(-1.25%) |
Apr 30, 2018 | 9.650 | 9.710 | 9.590 | 9.600 | 348,680 | -0.39(-3.90%) |
Apr 27, 2018 | 10.05 | 10.14 | 9.990 | 9.990 | 391,084 | -0.26(-2.54%) |
Apr 26, 2018 | 10.53 | 10.53 | 10.22 | 10.25 | 97,378 | -0.21(-1.96%) |
Apr 25, 2018 | 10.52 | 10.53 | 10.33 | 10.46 | 337,568 | -0.11(-0.99%) |
Apr 24, 2018 | 10.70 | 10.76 | 10.51 | 10.56 | 234,229 | +0.04(+0.43%) |
Apr 23, 2018 | 10.48 | 10.60 | 10.47 | 10.52 | 135,981 | -0.07(-0.71%) |
Apr 20, 2018 | 10.65 | 10.65 | 10.57 | 10.59 | 264,349 | -0.01(-0.05%) |
Apr 19, 2018 | 10.62 | 10.71 | 10.55 | 10.60 | 375,010 | +0.07(+0.67%) |
Apr 18, 2018 | 10.36 | 10.62 | 10.31 | 10.53 | 412,933 | +0.62(+6.26%) |
Apr 17, 2018 | 9.900 | 9.950 | 9.870 | 9.905 | 404,541 | +0.07(+0.76%) |
Apr 16, 2018 | 9.930 | 9.950 | 9.770 | 9.830 | 311,394 | +0.04(+0.36%) |
Apr 13, 2018 | 9.860 | 9.880 | 9.730 | 9.795 | 264,776 | +0.10(+0.98%) |
Apr 12, 2018 | 9.600 | 9.710 | 9.594 | 9.700 | 233,914 | +0.05(+0.52%) |
Apr 11, 2018 | 9.660 | 9.730 | 9.630 | 9.650 | 316,967 | -0.13(-1.38%) |
Apr 10, 2018 | 9.830 | 9.850 | 9.730 | 9.785 | 495,540 | +0.32(+3.44%) |
Apr 09, 2018 | 9.450 | 9.600 | 9.290 | 9.460 | 315,567 | -0.39(-3.96%) |
Apr 06, 2018 | 9.870 | 9.960 | 9.790 | 9.850 | 83,181 | -0.17(-1.70%) |
Apr 05, 2018 | 10.09 | 10.14 | 9.970 | 10.02 | 223,705 | +0.23(+2.35%) |
Apr 04, 2018 | 9.700 | 9.830 | 9.660 | 9.790 | 340,761 | -0.10(-1.01%) |
Apr 03, 2018 | 9.985 | 10.03 | 9.880 | 9.890 | 335,541 | +0.05(+0.51%) |
Apr 02, 2018 | 9.980 | 9.980 | 9.810 | 9.840 | 103,864 | -0.12(-1.20%) |
Mar 29, 2018 | 9.960 | 9.960 | 9.960 | 0 | +0.04(+0.40%) | |
Mar 28, 2018 | 9.920 | 9.975 | 9.820 | 9.920 | 349,791 | -0.17(-1.68%) |
Mar 27, 2018 | 10.31 | 10.33 | 10.09 | 10.09 | 144,811 | -0.03(-0.25%) |
Mar 26, 2018 | 10.02 | 10.14 | 9.890 | 10.12 | 739,436 | +0.14(+1.40%) |
Mar 23, 2018 | 10.05 | 10.13 | 9.950 | 9.975 | 194,930 | -0.04(-0.35%) |
Mar 22, 2018 | 10.14 | 10.16 | 9.860 | 10.01 | 205,823 | -0.48(-4.58%) |
Mar 21, 2018 | 10.27 | 10.54 | 10.27 | 10.49 | 215,235 | +0.26(+2.54%) |
Mar 20, 2018 | 10.28 | 10.44 | 10.23 | 10.23 | 152,839 | -0.13(-1.25%) |
Mar 19, 2018 | 10.55 | 10.58 | 10.29 | 10.36 | 235,863 | -0.35(-3.27%) |
Mar 16, 2018 | 10.67 | 10.72 | 10.61 | 10.71 | 132,841 | +0.16(+1.52%) |
Mar 15, 2018 | 10.56 | 10.60 | 10.52 | 10.55 | 103,311 | -0.09(-0.89%) |
Mar 14, 2018 | 10.73 | 10.75 | 10.53 | 10.64 | 708,598 | +0.21(+1.96%) |
Mar 13, 2018 | 10.43 | 10.57 | 10.40 | 10.44 | 427,971 | +0.22(+2.20%) |
Mar 12, 2018 | 10.31 | 10.32 | 10.18 | 10.21 | 328,104 | +0.02(+0.15%) |
Mar 09, 2018 | 10.11 | 10.24 | 10.10 | 10.20 | 1,482,657 | +0.18(+1.85%) |
Mar 08, 2018 | 10.04 | 10.04 | 9.950 | 10.02 | 289,969 | -0.13(-1.33%) |
Mar 07, 2018 | 10.02 | 10.22 | 10.00 | 10.15 | 1,486,914 | -0.10(-0.98%) |
Mar 06, 2018 | 10.25 | 10.33 | 10.20 | 10.25 | 521,231 | +0.19(+1.89%) |
Mar 05, 2018 | 9.920 | 10.14 | 9.900 | 10.06 | 2,402,506 | -0.11(-1.08%) |
Mar 02, 2018 | 10.12 | 10.19 | 9.990 | 10.17 | 416,620 | -0.10(-0.97%) |