Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.670 | 9.670 | 9.350 | 9.400 | 2,837 | -0.10(-1.08%) |
May 30, 2018 | 9.759 | 9.759 | 9.500 | 9.502 | 4,217 | -0.05(-0.50%) |
May 29, 2018 | 9.690 | 9.740 | 9.550 | 9.550 | 6,529 | -0.20(-2.05%) |
May 25, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.12(+1.25%) | |
May 24, 2018 | 9.220 | 9.630 | 9.220 | 9.630 | 9,394 | +0.41(+4.45%) |
May 23, 2018 | 9.538 | 9.660 | 9.210 | 9.220 | 26,645 | -0.33(-3.44%) |
May 22, 2018 | 9.581 | 9.700 | 9.549 | 9.549 | 1,167 | -0.17(-1.76%) |
May 21, 2018 | 9.680 | 9.720 | 9.530 | 9.720 | 1,997 | +0.20(+2.10%) |
May 18, 2018 | 9.670 | 9.670 | 9.500 | 9.520 | 3,281 | -0.33(-3.35%) |
May 17, 2018 | 9.758 | 9.850 | 9.758 | 9.850 | 1,060 | +0.11(+1.13%) |
May 16, 2018 | 10.15 | 10.15 | 9.660 | 9.740 | 4,895 | -0.08(-0.83%) |
May 15, 2018 | 9.650 | 9.841 | 9.598 | 9.822 | 10,576 | +0.07(+0.74%) |
May 14, 2018 | 10.50 | 10.50 | 9.750 | 9.750 | 9,581 | -0.36(-3.56%) |
May 11, 2018 | 10.50 | 10.50 | 9.830 | 10.11 | 18,534 | -0.24(-2.32%) |
May 10, 2018 | 9.600 | 10.51 | 9.444 | 10.35 | 18,202 | +1.02(+10.93%) |
May 09, 2018 | 9.587 | 9.750 | 9.330 | 9.330 | 31,589 | -0.02(-0.21%) |
May 08, 2018 | 9.890 | 9.920 | 9.350 | 9.350 | 7,906 | -0.70(-6.92%) |
May 07, 2018 | 10.35 | 10.35 | 9.860 | 10.05 | 15,060 | +0.27(+2.76%) |
May 04, 2018 | 9.850 | 9.850 | 9.730 | 9.776 | 3,171 | -0.05(-0.55%) |
May 03, 2018 | 9.700 | 9.830 | 9.700 | 9.830 | 653 | +0.10(+1.02%) |
May 02, 2018 | 9.650 | 9.731 | 9.583 | 9.731 | 1,658 | +0.20(+2.11%) |
May 01, 2018 | 9.310 | 9.730 | 9.310 | 9.530 | 5,615 | -0.13(-1.38%) |
Apr 30, 2018 | 9.690 | 9.850 | 9.651 | 9.664 | 2,773 | -0.21(-2.09%) |
Apr 27, 2018 | 9.790 | 9.870 | 9.750 | 9.870 | 2,548 | -0.02(-0.20%) |
Apr 26, 2018 | 10.50 | 10.50 | 9.780 | 9.890 | 5,864 | +0.00(+0.00%) |
Apr 25, 2018 | 10.90 | 10.90 | 9.800 | 9.890 | 15,929 | -0.27(-2.66%) |
Apr 24, 2018 | 10.80 | 10.80 | 10.00 | 10.16 | 51,304 | +0.19(+1.90%) |
Apr 23, 2018 | 9.540 | 10.00 | 9.515 | 9.971 | 10,097 | +0.55(+5.80%) |
Apr 20, 2018 | 9.430 | 9.430 | 9.320 | 9.424 | 406 | -0.13(-1.32%) |
Apr 19, 2018 | 9.610 | 9.610 | 9.410 | 9.550 | 1,152 | -0.26(-2.65%) |
Apr 18, 2018 | 9.810 | 9.810 | 9.810 | 9.810 | 337 | +0.03(+0.31%) |
Apr 17, 2018 | 9.730 | 9.780 | 9.610 | 9.780 | 2,067 | +0.05(+0.51%) |
Apr 16, 2018 | 9.730 | 9.730 | 9.730 | 9.730 | 106 | +0.15(+1.56%) |
Apr 13, 2018 | 9.920 | 9.920 | 9.580 | 9.580 | 641 | -0.20(-2.04%) |
Apr 12, 2018 | 9.700 | 9.780 | 9.700 | 9.780 | 937 | +0.13(+1.35%) |
Apr 11, 2018 | 9.640 | 9.650 | 9.640 | 9.650 | 658 | +0.26(+2.77%) |
Apr 10, 2018 | 9.390 | 9.390 | 9.390 | 9.390 | 209 | -0.19(-2.00%) |
Apr 09, 2018 | 9.582 | 9.582 | 9.582 | 9.582 | 205 | -0.10(-1.01%) |
Apr 06, 2018 | 9.920 | 9.920 | 9.570 | 9.680 | 2,587 | -0.52(-5.10%) |
Apr 05, 2018 | 9.740 | 10.30 | 9.740 | 10.20 | 2,544 | +0.16(+1.59%) |
Apr 04, 2018 | 9.440 | 10.04 | 9.440 | 10.04 | 2,080 | +0.70(+7.49%) |
Apr 03, 2018 | 9.200 | 9.340 | 9.200 | 9.340 | 614 | +0.23(+2.52%) |
Apr 02, 2018 | 9.170 | 9.200 | 9.110 | 9.110 | 1,307 | +0.01(+0.11%) |
Mar 29, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.15(-1.62%) | |
Mar 28, 2018 | 9.270 | 9.280 | 9.250 | 9.250 | 810 | -0.15(-1.60%) |
Mar 27, 2018 | 9.340 | 9.400 | 9.250 | 9.400 | 1,302 | -0.04(-0.42%) |
Mar 26, 2018 | 9.300 | 9.440 | 9.300 | 9.440 | 779 | +0.18(+1.94%) |
Mar 23, 2018 | 9.410 | 9.410 | 9.260 | 9.260 | 596 | -0.25(-2.63%) |
Mar 22, 2018 | 9.410 | 9.510 | 9.410 | 9.510 | 507 | -0.01(-0.09%) |
Mar 21, 2018 | 9.480 | 9.518 | 9.480 | 9.518 | 457 | -0.06(-0.64%) |
Mar 20, 2018 | 9.350 | 9.580 | 9.340 | 9.580 | 444 | +0.17(+1.81%) |
Mar 19, 2018 | 9.310 | 9.500 | 9.310 | 9.410 | 1,279 | -0.05(-0.53%) |
Mar 16, 2018 | 9.760 | 9.760 | 9.460 | 9.460 | 1,806 | -0.36(-3.65%) |
Mar 14, 2018 | 9.818 | 9.818 | 9.818 | 1 | -0.08(-0.83%) | |
Mar 13, 2018 | 10.00 | 10.00 | 9.900 | 9.900 | 490 | +0.03(+0.30%) |
Mar 09, 2018 | 9.870 | 9.870 | 9.870 | 13 | +0.12(+1.23%) | |
Mar 08, 2018 | 9.650 | 9.750 | 9.490 | 9.750 | 329 | +0.10(+1.04%) |
Mar 07, 2018 | 9.750 | 9.750 | 9.650 | 9.650 | 456 | -0.01(-0.10%) |
Mar 06, 2018 | 9.730 | 9.730 | 9.560 | 9.660 | 1,024 | +0.01(+0.10%) |
Mar 05, 2018 | 9.650 | 9.650 | 9.650 | 9.650 | 164 | -0.18(-1.83%) |
Mar 02, 2018 | 9.720 | 9.840 | 9.710 | 9.830 | 1,656 | +0.04(+0.41%) |