Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.560 | 9.670 | 9.460 | 9.520 | 145,443 | -0.07(-0.73%) |
May 30, 2018 | 9.450 | 9.600 | 9.350 | 9.590 | 426,831 | +0.14(+1.48%) |
May 29, 2018 | 9.460 | 9.540 | 9.288 | 9.450 | 279,520 | -0.04(-0.42%) |
May 25, 2018 | 9.490 | 9.490 | 9.490 | 0 | -0.15(-1.56%) | |
May 24, 2018 | 9.600 | 9.770 | 9.590 | 9.640 | 419,518 | +0.04(+0.42%) |
May 23, 2018 | 9.410 | 9.650 | 9.181 | 9.600 | 674,407 | +0.23(+2.45%) |
May 22, 2018 | 9.670 | 9.740 | 9.340 | 9.370 | 432,819 | -0.21(-2.19%) |
May 21, 2018 | 9.600 | 9.830 | 9.430 | 9.580 | 315,810 | +0.14(+1.48%) |
May 18, 2018 | 9.270 | 9.565 | 9.270 | 9.440 | 378,457 | +0.22(+2.39%) |
May 17, 2018 | 9.140 | 9.310 | 9.140 | 9.220 | 216,331 | +0.05(+0.55%) |
May 16, 2018 | 9.130 | 9.190 | 8.931 | 9.170 | 509,306 | +0.07(+0.77%) |
May 15, 2018 | 9.240 | 9.380 | 9.070 | 9.100 | 481,970 | -0.23(-2.47%) |
May 14, 2018 | 9.300 | 9.395 | 9.230 | 9.330 | 306,409 | +0.03(+0.32%) |
May 11, 2018 | 9.170 | 9.350 | 9.040 | 9.300 | 289,251 | +0.16(+1.75%) |
May 10, 2018 | 9.430 | 9.460 | 9.010 | 9.140 | 375,511 | -0.21(-2.25%) |
May 09, 2018 | 9.430 | 9.480 | 9.275 | 9.350 | 475,669 | -0.01(-0.11%) |
May 08, 2018 | 9.500 | 9.650 | 8.960 | 9.360 | 901,064 | +0.62(+7.09%) |
May 07, 2018 | 8.740 | 8.900 | 8.650 | 8.740 | 499,859 | +0.04(+0.46%) |
May 04, 2018 | 8.470 | 8.830 | 8.410 | 8.700 | 474,869 | +0.21(+2.47%) |
May 03, 2018 | 8.670 | 8.680 | 8.330 | 8.490 | 844,349 | -0.17(-1.96%) |
May 02, 2018 | 8.570 | 9.000 | 8.530 | 8.660 | 577,220 | +0.11(+1.29%) |
May 01, 2018 | 8.260 | 8.670 | 8.161 | 8.550 | 470,022 | +0.27(+3.26%) |
Apr 30, 2018 | 8.330 | 8.390 | 8.270 | 8.280 | 515,582 | -0.06(-0.72%) |
Apr 27, 2018 | 8.380 | 8.540 | 8.270 | 8.340 | 322,643 | -0.05(-0.60%) |
Apr 26, 2018 | 8.410 | 8.480 | 8.170 | 8.390 | 377,841 | -0.02(-0.24%) |
Apr 25, 2018 | 8.620 | 8.650 | 8.320 | 8.410 | 445,872 | -0.11(-1.29%) |
Apr 24, 2018 | 8.790 | 8.870 | 8.410 | 8.520 | 361,636 | -0.18(-2.07%) |
Apr 23, 2018 | 8.900 | 8.930 | 8.500 | 8.700 | 534,566 | -0.18(-2.03%) |
Apr 20, 2018 | 8.950 | 9.000 | 8.740 | 8.880 | 409,925 | -0.11(-1.22%) |
Apr 19, 2018 | 9.070 | 9.110 | 8.950 | 8.990 | 287,115 | -0.08(-0.88%) |
Apr 18, 2018 | 9.150 | 9.205 | 9.050 | 9.070 | 321,171 | -0.04(-0.44%) |
Apr 17, 2018 | 9.170 | 9.210 | 9.090 | 9.110 | 447,192 | -0.06(-0.65%) |
Apr 16, 2018 | 9.030 | 9.310 | 8.970 | 9.170 | 569,097 | +0.18(+2.00%) |
Apr 13, 2018 | 9.060 | 9.100 | 8.820 | 8.990 | 461,319 | -0.03(-0.33%) |
Apr 12, 2018 | 8.930 | 9.370 | 8.890 | 9.020 | 972,469 | +0.12(+1.35%) |
Apr 11, 2018 | 8.950 | 9.150 | 8.850 | 8.900 | 351,094 | -0.09(-1.00%) |
Apr 10, 2018 | 9.060 | 9.130 | 8.930 | 8.990 | 588,312 | +0.00(+0.00%) |
Apr 09, 2018 | 9.360 | 9.370 | 8.800 | 8.990 | 689,352 | -0.35(-3.75%) |
Apr 06, 2018 | 9.650 | 9.800 | 9.190 | 9.340 | 501,889 | -0.22(-2.30%) |
Apr 05, 2018 | 9.640 | 9.860 | 9.430 | 9.560 | 335,428 | -0.05(-0.52%) |
Apr 04, 2018 | 9.490 | 9.980 | 9.340 | 9.610 | 312,546 | +0.01(+0.10%) |
Apr 03, 2018 | 9.380 | 9.600 | 9.250 | 9.600 | 493,898 | +0.25(+2.67%) |
Apr 02, 2018 | 9.760 | 9.885 | 9.270 | 9.350 | 416,408 | -0.44(-4.49%) |
Mar 29, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.18(+1.87%) | |
Mar 28, 2018 | 9.650 | 9.780 | 9.470 | 9.610 | 263,046 | -0.06(-0.62%) |
Mar 27, 2018 | 9.810 | 9.810 | 9.280 | 9.670 | 458,638 | -0.13(-1.33%) |
Mar 26, 2018 | 10.12 | 10.16 | 9.640 | 9.800 | 830,632 | -0.17(-1.71%) |
Mar 23, 2018 | 10.20 | 10.24 | 9.960 | 9.970 | 422,584 | -0.25(-2.45%) |
Mar 22, 2018 | 10.53 | 10.53 | 10.15 | 10.22 | 301,306 | -0.37(-3.49%) |
Mar 21, 2018 | 10.50 | 10.67 | 10.42 | 10.59 | 361,228 | +0.13(+1.24%) |
Mar 20, 2018 | 10.60 | 10.61 | 10.38 | 10.46 | 282,311 | -0.12(-1.13%) |
Mar 19, 2018 | 10.44 | 10.60 | 10.20 | 10.58 | 369,652 | +0.02(+0.19%) |
Mar 16, 2018 | 10.40 | 10.64 | 10.10 | 10.56 | 1,979,346 | +0.16(+1.54%) |
Mar 15, 2018 | 10.39 | 10.47 | 10.29 | 10.40 | 222,153 | +0.03(+0.29%) |
Mar 14, 2018 | 10.64 | 10.72 | 10.32 | 10.37 | 276,391 | -0.21(-1.98%) |
Mar 13, 2018 | 10.36 | 10.68 | 10.25 | 10.58 | 347,987 | +0.30(+2.92%) |
Mar 12, 2018 | 10.33 | 10.54 | 10.23 | 10.28 | 334,872 | +0.00(+0.00%) |
Mar 09, 2018 | 10.24 | 10.43 | 10.06 | 10.28 | 452,547 | +0.05(+0.49%) |
Mar 08, 2018 | 10.13 | 10.32 | 10.07 | 10.23 | 290,446 | +0.12(+1.19%) |
Mar 07, 2018 | 10.22 | 9.910 | 10.11 | 397,973 | +0.03(+0.30%) | |
Mar 06, 2018 | 10.20 | 10.41 | 9.910 | 10.08 | 476,684 | +0.10(+1.00%) |
Mar 05, 2018 | 10.15 | 10.29 | 9.850 | 9.980 | 597,720 | -0.19(-1.87%) |
Mar 02, 2018 | 9.950 | 10.22 | 9.775 | 10.17 | 562,033 | +0.12(+1.19%) |