Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.05 | 10.28 | 10.00 | 10.28 | 10,121 | +0.18(+1.78%) |
May 30, 2018 | 9.990 | 10.64 | 9.915 | 10.10 | 54,911 | -0.26(-2.51%) |
May 29, 2018 | 10.34 | 10.67 | 10.33 | 10.36 | 9,484 | +0.01(+0.10%) |
May 25, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.05(+0.49%) | |
May 24, 2018 | 10.30 | 10.36 | 10.23 | 10.30 | 2,297 | +0.15(+1.48%) |
May 23, 2018 | 10.10 | 10.43 | 10.09 | 10.15 | 6,913 | -0.05(-0.49%) |
May 22, 2018 | 10.14 | 10.45 | 10.02 | 10.20 | 3,839 | +0.01(+0.10%) |
May 21, 2018 | 10.20 | 10.20 | 10.10 | 10.19 | 3,799 | +0.03(+0.30%) |
May 18, 2018 | 10.20 | 10.32 | 10.14 | 10.16 | 2,471 | +0.00(+0.00%) |
May 17, 2018 | 10.12 | 10.17 | 9.780 | 10.16 | 18,877 | +0.06(+0.59%) |
May 16, 2018 | 10.10 | 10.33 | 10.10 | 10.10 | 36,975 | -0.01(-0.10%) |
May 15, 2018 | 10.20 | 10.42 | 10.05 | 10.11 | 2,892 | -0.17(-1.65%) |
May 14, 2018 | 10.30 | 10.40 | 10.20 | 10.28 | 5,807 | +0.08(+0.78%) |
May 11, 2018 | 9.700 | 10.30 | 9.700 | 10.20 | 173,164 | +0.50(+5.15%) |
May 10, 2018 | 9.700 | 9.782 | 9.700 | 9.700 | 7,189 | +0.00(+0.00%) |
May 09, 2018 | 10.00 | 10.00 | 9.700 | 9.700 | 1,377 | -0.02(-0.21%) |
May 08, 2018 | 9.760 | 10.09 | 9.710 | 9.720 | 3,052 | -0.04(-0.41%) |
May 07, 2018 | 9.680 | 9.910 | 9.680 | 9.760 | 17,201 | +0.05(+0.51%) |
May 04, 2018 | 9.500 | 9.950 | 9.495 | 9.710 | 17,593 | +0.21(+2.21%) |
May 03, 2018 | 9.490 | 9.680 | 9.450 | 9.500 | 44,365 | +0.17(+1.82%) |
May 02, 2018 | 9.310 | 9.500 | 9.242 | 9.330 | 20,575 | -0.07(-0.74%) |
May 01, 2018 | 9.030 | 9.400 | 9.030 | 9.400 | 10,194 | -0.04(-0.42%) |
Apr 30, 2018 | 9.000 | 9.440 | 9.000 | 9.440 | 10,518 | +0.17(+1.83%) |
Apr 27, 2018 | 9.476 | 9.500 | 9.050 | 9.270 | 9,577 | -0.02(-0.22%) |
Apr 26, 2018 | 9.400 | 9.400 | 9.182 | 9.290 | 61,669 | -0.05(-0.54%) |
Apr 24, 2018 | 9.340 | 9.340 | 9.340 | 8 | +0.05(+0.54%) | |
Apr 23, 2018 | 9.290 | 9.290 | 9.290 | 9.290 | 313 | +0.00(+0.00%) |
Apr 19, 2018 | 9.290 | 9.290 | 9.290 | 14 | +0.07(+0.76%) | |
Apr 18, 2018 | 9.200 | 9.250 | 9.200 | 9.220 | 8,775 | +0.02(+0.22%) |
Apr 17, 2018 | 9.150 | 9.200 | 9.070 | 9.200 | 24,878 | +0.01(+0.11%) |
Apr 16, 2018 | 9.300 | 9.310 | 9.190 | 9.190 | 2,500 | -0.10(-1.05%) |
Apr 13, 2018 | 9.330 | 9.330 | 9.250 | 9.288 | 5,284 | -0.01(-0.13%) |
Apr 12, 2018 | 9.260 | 9.340 | 9.200 | 9.300 | 1,719 | +0.01(+0.11%) |
Apr 11, 2018 | 9.260 | 9.290 | 9.250 | 9.290 | 2,514 | +0.04(+0.43%) |
Apr 10, 2018 | 9.250 | 9.260 | 9.125 | 9.250 | 1,952 | -0.05(-0.54%) |
Apr 09, 2018 | 9.240 | 9.300 | 9.100 | 9.300 | 6,872 | +0.07(+0.76%) |
Apr 06, 2018 | 9.230 | 9.250 | 9.200 | 9.230 | 5,047 | +0.03(+0.33%) |
Apr 05, 2018 | 9.190 | 9.290 | 9.190 | 9.200 | 3,415 | +0.00(+0.00%) |
Apr 04, 2018 | 9.218 | 9.300 | 9.200 | 9.200 | 7,633 | +0.01(+0.11%) |
Apr 03, 2018 | 9.300 | 9.300 | 9.190 | 9.190 | 4,204 | -0.11(-1.18%) |
Apr 02, 2018 | 9.310 | 9.400 | 9.300 | 9.300 | 6,244 | +0.05(+0.54%) |
Mar 29, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.06(+0.65%) | |
Mar 28, 2018 | 9.240 | 9.240 | 9.190 | 9.190 | 7,126 | -0.11(-1.16%) |
Mar 27, 2018 | 9.250 | 9.340 | 9.190 | 9.297 | 10,628 | -0.15(-1.61%) |
Mar 26, 2018 | 9.305 | 9.500 | 9.200 | 9.450 | 24,975 | +0.20(+2.16%) |
Mar 23, 2018 | 9.189 | 9.250 | 9.189 | 9.250 | 699 | +0.24(+2.66%) |
Mar 22, 2018 | 9.018 | 9.018 | 9.000 | 9.010 | 567 | -0.01(-0.11%) |
Mar 21, 2018 | 9.160 | 9.500 | 9.000 | 9.020 | 22,614 | -0.14(-1.53%) |
Mar 20, 2018 | 9.380 | 9.500 | 9.160 | 9.160 | 24,347 | -0.38(-3.98%) |
Mar 19, 2018 | 9.550 | 9.588 | 9.240 | 9.540 | 16,871 | +0.02(+0.21%) |
Mar 16, 2018 | 9.210 | 9.520 | 9.130 | 9.520 | 16,931 | +0.37(+4.04%) |
Mar 15, 2018 | 9.170 | 9.170 | 9.018 | 9.150 | 356 | +0.06(+0.66%) |
Mar 14, 2018 | 9.170 | 9.350 | 9.090 | 9.090 | 319 | +0.01(+0.11%) |
Mar 13, 2018 | 9.250 | 9.350 | 9.080 | 9.080 | 1,477 | -0.08(-0.87%) |
Mar 12, 2018 | 9.220 | 9.411 | 9.160 | 9.160 | 4,566 | -0.12(-1.29%) |
Mar 09, 2018 | 9.160 | 9.680 | 9.160 | 9.280 | 17,767 | -0.05(-0.54%) |
Mar 08, 2018 | 9.120 | 9.330 | 9.000 | 9.330 | 1,447 | +0.28(+3.09%) |
Mar 07, 2018 | 9.140 | 9.210 | 9.050 | 9.050 | 2,996 | -0.05(-0.55%) |
Mar 06, 2018 | 9.190 | 9.274 | 9.100 | 9.100 | 4,614 | +0.00(+0.00%) |
Mar 05, 2018 | 9.100 | 9.620 | 9.100 | 9.100 | 16,310 | -0.45(-4.71%) |
Mar 02, 2018 | 9.260 | 9.650 | 9.100 | 9.550 | 20,372 | +0.45(+4.95%) |