Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.100 | 9.120 | 9.010 | 9.050 | 8,054 | +0.05(+0.56%) |
May 30, 2018 | 9.020 | 9.040 | 8.900 | 9.000 | 6,810 | +0.14(+1.59%) |
May 29, 2018 | 9.030 | 9.040 | 8.830 | 8.859 | 9,960 | -0.34(-3.71%) |
May 25, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.07(+0.77%) | |
May 24, 2018 | 9.120 | 9.240 | 9.100 | 9.130 | 13,440 | -0.10(-1.08%) |
May 23, 2018 | 9.260 | 9.350 | 9.120 | 9.230 | 12,149 | -0.17(-1.81%) |
May 22, 2018 | 9.356 | 9.450 | 9.350 | 9.400 | 12,505 | +0.26(+2.84%) |
May 21, 2018 | 9.130 | 9.140 | 9.050 | 9.140 | 7,296 | -0.01(-0.11%) |
May 18, 2018 | 9.180 | 9.180 | 9.120 | 9.150 | 9,530 | -0.28(-2.97%) |
May 17, 2018 | 9.620 | 9.620 | 9.420 | 9.430 | 7,899 | -0.35(-3.58%) |
May 16, 2018 | 9.720 | 9.780 | 9.630 | 9.780 | 13,632 | +0.09(+0.93%) |
May 15, 2018 | 9.870 | 9.870 | 9.580 | 9.690 | 17,430 | -0.42(-4.15%) |
May 14, 2018 | 10.25 | 10.25 | 10.11 | 10.11 | 5,796 | -0.13(-1.27%) |
May 11, 2018 | 10.21 | 10.35 | 10.21 | 10.24 | 9,395 | +0.13(+1.29%) |
May 10, 2018 | 9.990 | 10.15 | 9.990 | 10.11 | 3,849 | +0.17(+1.71%) |
May 09, 2018 | 9.900 | 9.970 | 9.880 | 9.940 | 13,107 | +0.04(+0.40%) |
May 08, 2018 | 10.14 | 10.14 | 9.880 | 9.900 | 10,306 | -0.26(-2.61%) |
May 07, 2018 | 10.14 | 10.20 | 10.14 | 10.16 | 4,100 | +0.09(+0.94%) |
May 04, 2018 | 9.960 | 10.13 | 9.960 | 10.07 | 27,442 | -0.08(-0.79%) |
May 03, 2018 | 10.09 | 10.20 | 9.960 | 10.15 | 43,957 | +0.34(+3.47%) |
May 02, 2018 | 9.890 | 9.940 | 9.790 | 9.810 | 21,618 | +0.05(+0.51%) |
May 01, 2018 | 9.900 | 9.900 | 9.690 | 9.760 | 13,317 | -0.16(-1.61%) |
Apr 30, 2018 | 9.965 | 9.970 | 9.920 | 9.920 | 5,091 | -0.07(-0.70%) |
Apr 27, 2018 | 9.879 | 9.990 | 9.870 | 9.990 | 1,302 | +0.12(+1.22%) |
Apr 26, 2018 | 9.960 | 9.960 | 9.800 | 9.870 | 19,315 | +0.10(+1.02%) |
Apr 25, 2018 | 9.740 | 9.810 | 9.740 | 9.770 | 7,461 | -0.08(-0.76%) |
Apr 24, 2018 | 9.890 | 9.940 | 9.800 | 9.845 | 11,650 | -0.07(-0.76%) |
Apr 23, 2018 | 10.20 | 10.20 | 9.860 | 9.920 | 11,082 | +0.21(+2.11%) |
Apr 20, 2018 | 9.790 | 9.790 | 9.715 | 9.715 | 25,876 | -0.03(-0.31%) |
Apr 19, 2018 | 10.02 | 10.02 | 9.720 | 9.745 | 98,253 | -0.28(-2.74%) |
Apr 18, 2018 | 9.880 | 10.03 | 9.880 | 10.02 | 6,206 | +0.21(+2.14%) |
Apr 17, 2018 | 9.700 | 9.840 | 9.690 | 9.810 | 29,634 | +0.12(+1.24%) |
Apr 16, 2018 | 9.620 | 9.710 | 9.620 | 9.690 | 21,522 | +0.10(+1.10%) |
Apr 13, 2018 | 9.620 | 9.630 | 9.540 | 9.585 | 13,828 | -0.02(-0.26%) |
Apr 12, 2018 | 9.680 | 9.690 | 9.570 | 9.610 | 11,475 | -0.04(-0.36%) |
Apr 11, 2018 | 9.585 | 9.680 | 9.540 | 9.645 | 23,890 | -0.12(-1.28%) |
Apr 10, 2018 | 9.715 | 9.800 | 9.680 | 9.770 | 151,178 | +0.17(+1.77%) |
Apr 09, 2018 | 9.600 | 9.727 | 9.500 | 9.600 | 38,783 | -0.09(-0.93%) |
Apr 06, 2018 | 9.850 | 9.850 | 9.620 | 9.690 | 13,191 | -0.21(-2.07%) |
Apr 05, 2018 | 9.870 | 9.950 | 9.870 | 9.895 | 10,241 | +0.09(+0.92%) |
Apr 04, 2018 | 9.600 | 9.805 | 9.500 | 9.805 | 37,239 | +0.04(+0.36%) |
Apr 03, 2018 | 9.900 | 9.960 | 9.680 | 9.770 | 14,193 | -0.08(-0.81%) |
Apr 02, 2018 | 10.09 | 10.09 | 9.780 | 9.850 | 11,830 | -0.24(-2.38%) |
Mar 29, 2018 | 10.09 | 10.09 | 10.09 | 0 | +0.24(+2.44%) | |
Mar 28, 2018 | 9.810 | 9.940 | 9.810 | 9.850 | 55,993 | -0.41(-4.00%) |
Mar 27, 2018 | 10.37 | 10.45 | 10.26 | 10.26 | 38,430 | -0.05(-0.48%) |
Mar 26, 2018 | 10.25 | 10.41 | 10.14 | 10.31 | 22,084 | +0.18(+1.78%) |
Mar 23, 2018 | 10.16 | 10.38 | 10.06 | 10.13 | 9,579 | -0.28(-2.69%) |
Mar 22, 2018 | 10.35 | 10.49 | 10.31 | 10.41 | 35,100 | -0.03(-0.29%) |
Mar 21, 2018 | 10.30 | 10.48 | 10.30 | 10.44 | 13,797 | +0.13(+1.31%) |
Mar 20, 2018 | 10.17 | 10.34 | 10.17 | 10.30 | 45,492 | +0.21(+2.08%) |
Mar 19, 2018 | 10.18 | 10.21 | 10.05 | 10.10 | 22,138 | -0.22(-2.18%) |
Mar 16, 2018 | 10.48 | 10.48 | 10.18 | 10.32 | 19,092 | -0.13(-1.24%) |
Mar 15, 2018 | 10.55 | 10.65 | 10.44 | 10.45 | 7,629 | -0.25(-2.29%) |
Mar 14, 2018 | 10.77 | 10.77 | 10.69 | 10.70 | 7,100 | -0.32(-2.95%) |
Mar 13, 2018 | 11.08 | 11.11 | 11.00 | 11.02 | 28,897 | -0.30(-2.65%) |
Mar 12, 2018 | 11.32 | 11.32 | 11.25 | 11.32 | 9,428 | +0.07(+0.62%) |
Mar 09, 2018 | 11.15 | 11.26 | 11.15 | 11.25 | 4,806 | -0.14(-1.23%) |
Mar 08, 2018 | 11.34 | 11.40 | 11.26 | 11.39 | 24,707 | +0.99(+9.52%) |
Mar 07, 2018 | 10.36 | 10.40 | 10.29 | 10.40 | 12,050 | -0.16(-1.52%) |
Mar 06, 2018 | 10.67 | 10.67 | 10.54 | 10.56 | 6,044 | -0.04(-0.38%) |
Mar 05, 2018 | 10.32 | 10.60 | 10.31 | 10.60 | 32,760 | +0.13(+1.29%) |
Mar 02, 2018 | 10.25 | 10.46 | 10.24 | 10.46 | 24,931 | -0.11(-0.99%) |