Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.06 | 10.10 | 9.992 | 10.01 | 108,368 | -0.07(-0.67%) |
May 30, 2018 | 9.857 | 10.10 | 9.857 | 10.08 | 159,360 | +0.24(+2.48%) |
May 29, 2018 | 9.729 | 9.884 | 9.715 | 9.835 | 153,569 | +0.04(+0.40%) |
May 25, 2018 | 9.796 | 9.796 | 9.796 | 0 | -0.36(-3.58%) | |
May 24, 2018 | 10.28 | 10.28 | 10.15 | 10.16 | 153,395 | -0.20(-1.95%) |
May 23, 2018 | 10.31 | 10.38 | 10.29 | 10.36 | 144,841 | -0.01(-0.12%) |
May 22, 2018 | 10.45 | 10.53 | 10.37 | 10.37 | 224,088 | -0.07(-0.65%) |
May 21, 2018 | 10.35 | 10.47 | 10.35 | 10.44 | 282,485 | +0.13(+1.31%) |
May 18, 2018 | 10.44 | 10.44 | 10.30 | 10.31 | 165,671 | -0.12(-1.16%) |
May 17, 2018 | 10.28 | 10.43 | 10.27 | 10.43 | 219,729 | +0.18(+1.71%) |
May 16, 2018 | 10.20 | 10.25 | 10.19 | 10.25 | 124,826 | +0.05(+0.53%) |
May 15, 2018 | 10.21 | 10.27 | 10.17 | 10.20 | 148,044 | -0.01(-0.13%) |
May 14, 2018 | 10.23 | 10.38 | 10.21 | 10.21 | 226,970 | +0.04(+0.38%) |
May 11, 2018 | 10.18 | 10.18 | 10.12 | 10.17 | 165,478 | +0.03(+0.26%) |
May 10, 2018 | 10.08 | 10.15 | 10.02 | 10.15 | 251,637 | +0.11(+1.07%) |
May 09, 2018 | 9.994 | 10.09 | 9.994 | 10.04 | 354,847 | +0.15(+1.49%) |
May 08, 2018 | 9.887 | 9.893 | 9.739 | 9.893 | 68,509 | +0.01(+0.07%) |
May 07, 2018 | 9.833 | 9.994 | 9.822 | 9.887 | 211,641 | +0.08(+0.82%) |
May 04, 2018 | 9.712 | 9.813 | 9.712 | 9.806 | 94,625 | +0.05(+0.55%) |
May 03, 2018 | 9.873 | 9.873 | 9.719 | 9.753 | 116,723 | -0.13(-1.29%) |
May 02, 2018 | 9.800 | 9.887 | 9.739 | 9.880 | 130,174 | +0.13(+1.31%) |
May 01, 2018 | 9.853 | 9.853 | 9.706 | 9.753 | 110,363 | -0.10(-1.02%) |
Apr 30, 2018 | 9.753 | 9.880 | 9.753 | 9.853 | 162,762 | +0.09(+0.96%) |
Apr 27, 2018 | 9.833 | 9.833 | 9.753 | 9.759 | 101,786 | -0.11(-1.09%) |
Apr 26, 2018 | 9.800 | 9.879 | 9.726 | 9.867 | 177,272 | +0.13(+1.31%) |
Apr 25, 2018 | 9.572 | 9.739 | 9.531 | 9.739 | 130,478 | +0.15(+1.54%) |
Apr 24, 2018 | 9.779 | 9.779 | 9.558 | 9.592 | 153,209 | -0.11(-1.11%) |
Apr 23, 2018 | 9.592 | 9.719 | 9.538 | 9.699 | 155,711 | +0.09(+0.98%) |
Apr 20, 2018 | 9.639 | 9.665 | 9.552 | 9.605 | 133,587 | -0.05(-0.52%) |
Apr 19, 2018 | 9.706 | 9.706 | 9.619 | 9.655 | 147,649 | -0.01(-0.10%) |
Apr 18, 2018 | 9.585 | 9.739 | 9.538 | 9.666 | 196,285 | +0.15(+1.55%) |
Apr 17, 2018 | 9.451 | 9.525 | 9.418 | 9.518 | 132,949 | +0.10(+1.07%) |
Apr 16, 2018 | 9.444 | 9.457 | 9.384 | 9.418 | 151,263 | +0.03(+0.36%) |
Apr 13, 2018 | 9.337 | 9.451 | 9.337 | 9.384 | 100,560 | +0.10(+1.07%) |
Apr 12, 2018 | 9.352 | 9.398 | 9.285 | 9.285 | 131,422 | -0.07(-0.71%) |
Apr 11, 2018 | 9.258 | 9.392 | 9.258 | 9.352 | 164,089 | +0.09(+1.01%) |
Apr 10, 2018 | 9.152 | 9.332 | 9.152 | 9.258 | 215,678 | +0.20(+2.21%) |
Apr 09, 2018 | 9.052 | 9.185 | 9.052 | 9.058 | 185,975 | +0.03(+0.37%) |
Apr 06, 2018 | 8.912 | 9.098 | 8.838 | 9.025 | 744,619 | +0.07(+0.74%) |
Apr 05, 2018 | 8.745 | 8.978 | 8.745 | 8.958 | 169,949 | +0.25(+2.83%) |
Apr 04, 2018 | 8.659 | 8.738 | 8.585 | 8.712 | 308,216 | -0.07(-0.76%) |
Apr 03, 2018 | 8.718 | 8.778 | 8.612 | 8.778 | 168,543 | +0.13(+1.54%) |
Apr 02, 2018 | 8.812 | 8.833 | 8.545 | 8.645 | 189,017 | -0.17(-1.89%) |
Mar 29, 2018 | 8.812 | 8.812 | 8.812 | 0 | +0.15(+1.69%) | |
Mar 28, 2018 | 8.785 | 8.785 | 8.639 | 8.665 | 153,238 | -0.09(-1.07%) |
Mar 27, 2018 | 8.898 | 8.938 | 8.745 | 8.758 | 120,454 | -0.12(-1.35%) |
Mar 26, 2018 | 8.972 | 8.972 | 8.801 | 8.878 | 142,739 | +0.01(+0.08%) |
Mar 23, 2018 | 8.938 | 9.012 | 8.865 | 8.872 | 161,039 | +0.01(+0.15%) |
Mar 22, 2018 | 8.945 | 8.985 | 8.852 | 8.858 | 118,344 | -0.15(-1.70%) |
Mar 21, 2018 | 8.872 | 9.092 | 8.839 | 9.012 | 145,990 | +0.19(+2.19%) |
Mar 20, 2018 | 8.745 | 8.838 | 8.738 | 8.818 | 147,187 | +0.11(+1.22%) |
Mar 19, 2018 | 8.858 | 8.892 | 8.678 | 8.712 | 143,616 | -0.15(-1.73%) |
Mar 16, 2018 | 8.778 | 8.885 | 8.765 | 8.865 | 118,552 | +0.07(+0.83%) |
Mar 15, 2018 | 8.925 | 8.965 | 8.764 | 8.792 | 139,909 | -0.07(-0.83%) |
Mar 14, 2018 | 9.012 | 9.025 | 8.858 | 8.865 | 105,118 | -0.10(-1.13%) |
Mar 13, 2018 | 9.020 | 9.086 | 8.953 | 8.967 | 101,442 | -0.03(-0.37%) |
Mar 12, 2018 | 9.026 | 9.152 | 8.967 | 9.000 | 121,911 | -0.01(-0.07%) |
Mar 09, 2018 | 8.967 | 9.033 | 8.963 | 9.006 | 147,135 | +0.12(+1.34%) |
Mar 08, 2018 | 8.907 | 8.940 | 8.847 | 8.887 | 97,853 | +0.03(+0.30%) |
Mar 07, 2018 | 8.980 | 8.847 | 8.861 | 97,483 | -0.09(-0.96%) | |
Mar 06, 2018 | 9.000 | 9.020 | 8.940 | 8.947 | 86,100 | +0.02(+0.22%) |
Mar 05, 2018 | 8.768 | 8.953 | 8.768 | 8.927 | 157,947 | +0.09(+1.05%) |
Mar 02, 2018 | 8.781 | 8.861 | 8.662 | 8.834 | 228,260 | -0.02(-0.22%) |