Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.49 | 10.52 | 10.32 | 10.35 | 456,917 | -0.12(-1.17%) |
May 30, 2018 | 10.39 | 10.52 | 10.36 | 10.47 | 543,184 | +0.09(+0.90%) |
May 29, 2018 | 10.25 | 10.42 | 10.19 | 10.38 | 392,391 | +0.08(+0.77%) |
May 25, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.07(-0.69%) | |
May 24, 2018 | 10.37 | 10.41 | 10.30 | 10.37 | 421,027 | -0.01(-0.14%) |
May 23, 2018 | 10.06 | 10.42 | 10.06 | 10.39 | 978,667 | +0.35(+3.44%) |
May 22, 2018 | 10.06 | 10.09 | 10.01 | 10.04 | 442,530 | -0.02(-0.21%) |
May 21, 2018 | 9.892 | 10.09 | 9.845 | 10.06 | 622,842 | +0.19(+1.97%) |
May 18, 2018 | 9.813 | 9.899 | 9.698 | 9.870 | 528,433 | +0.11(+1.10%) |
May 17, 2018 | 9.863 | 9.913 | 9.734 | 9.762 | 202,473 | -0.11(-1.09%) |
May 16, 2018 | 9.820 | 9.928 | 9.820 | 9.870 | 294,998 | +0.07(+0.73%) |
May 15, 2018 | 9.913 | 9.913 | 9.791 | 9.798 | 242,863 | -0.14(-1.45%) |
May 14, 2018 | 9.985 | 10.06 | 9.928 | 9.942 | 303,030 | -0.06(-0.65%) |
May 11, 2018 | 9.978 | 10.04 | 9.964 | 10.01 | 184,533 | +0.01(+0.07%) |
May 10, 2018 | 10.10 | 10.13 | 9.949 | 10.000 | 338,116 | -0.06(-0.57%) |
May 09, 2018 | 10.06 | 10.10 | 9.992 | 10.06 | 126,335 | +0.01(+0.07%) |
May 08, 2018 | 10.08 | 10.10 | 9.956 | 10.05 | 275,411 | -0.04(-0.43%) |
May 07, 2018 | 10.06 | 10.14 | 10.01 | 10.09 | 225,519 | +0.08(+0.79%) |
May 04, 2018 | 10.000 | 10.09 | 9.892 | 10.01 | 282,600 | +0.09(+0.87%) |
May 03, 2018 | 9.942 | 10.02 | 9.877 | 9.928 | 292,604 | -0.01(-0.14%) |
May 02, 2018 | 9.885 | 9.949 | 9.755 | 9.942 | 282,091 | +0.01(+0.07%) |
May 01, 2018 | 9.604 | 9.956 | 9.568 | 9.935 | 293,952 | +0.18(+1.84%) |
Apr 30, 2018 | 9.784 | 9.885 | 9.741 | 9.755 | 194,754 | -0.05(-0.51%) |
Apr 27, 2018 | 9.669 | 9.820 | 9.669 | 9.805 | 186,675 | +0.14(+1.49%) |
Apr 26, 2018 | 9.511 | 9.712 | 9.511 | 9.662 | 316,423 | +0.18(+1.90%) |
Apr 25, 2018 | 9.489 | 9.547 | 9.372 | 9.482 | 206,591 | -0.02(-0.23%) |
Apr 24, 2018 | 9.468 | 9.525 | 9.353 | 9.504 | 392,485 | +0.04(+0.38%) |
Apr 23, 2018 | 9.619 | 9.654 | 9.406 | 9.468 | 438,642 | -0.17(-1.72%) |
Apr 20, 2018 | 9.770 | 9.841 | 9.604 | 9.633 | 361,465 | -0.17(-1.69%) |
Apr 19, 2018 | 9.906 | 9.935 | 9.755 | 9.798 | 258,020 | -0.14(-1.45%) |
Apr 18, 2018 | 9.920 | 9.992 | 9.917 | 9.942 | 229,820 | +0.04(+0.44%) |
Apr 17, 2018 | 9.870 | 9.985 | 9.849 | 9.899 | 339,433 | +0.07(+0.73%) |
Apr 16, 2018 | 9.712 | 9.877 | 9.633 | 9.827 | 208,816 | +0.13(+1.33%) |
Apr 13, 2018 | 9.734 | 9.748 | 9.647 | 9.698 | 221,233 | -0.01(-0.15%) |
Apr 12, 2018 | 9.913 | 9.913 | 9.705 | 9.712 | 200,761 | -0.18(-1.82%) |
Apr 11, 2018 | 9.827 | 9.942 | 9.798 | 9.892 | 286,054 | +0.04(+0.44%) |
Apr 10, 2018 | 9.849 | 9.885 | 9.755 | 9.849 | 395,565 | +0.06(+0.59%) |
Apr 09, 2018 | 9.841 | 9.892 | 9.748 | 9.791 | 269,453 | -0.03(-0.29%) |
Apr 06, 2018 | 9.906 | 9.971 | 9.784 | 9.820 | 266,604 | -0.11(-1.09%) |
Apr 05, 2018 | 9.985 | 9.985 | 9.827 | 9.928 | 328,121 | -0.01(-0.07%) |
Apr 04, 2018 | 9.762 | 10.01 | 9.762 | 9.935 | 484,122 | +0.12(+1.25%) |
Apr 03, 2018 | 9.654 | 9.906 | 9.568 | 9.813 | 354,171 | +0.17(+1.71%) |
Apr 02, 2018 | 9.827 | 9.892 | 9.561 | 9.647 | 361,221 | -0.19(-1.97%) |
Mar 29, 2018 | 9.841 | 9.841 | 9.841 | 0 | +0.02(+0.22%) | |
Mar 28, 2018 | 9.611 | 9.849 | 9.561 | 9.820 | 462,064 | +0.22(+2.32%) |
Mar 27, 2018 | 9.468 | 9.705 | 9.302 | 9.597 | 691,529 | +0.13(+1.37%) |
Mar 26, 2018 | 9.283 | 9.475 | 9.241 | 9.468 | 554,430 | +0.28(+3.08%) |
Mar 23, 2018 | 9.446 | 9.545 | 9.170 | 9.184 | 711,877 | -0.25(-2.70%) |
Mar 22, 2018 | 9.404 | 9.694 | 9.404 | 9.439 | 655,522 | +0.03(+0.30%) |
Mar 21, 2018 | 9.588 | 9.630 | 9.383 | 9.411 | 703,262 | -0.21(-2.14%) |
Mar 20, 2018 | 9.730 | 9.807 | 9.574 | 9.616 | 391,080 | -0.12(-1.24%) |
Mar 19, 2018 | 9.850 | 9.864 | 9.730 | 9.737 | 390,268 | -0.16(-1.57%) |
Mar 16, 2018 | 9.758 | 9.907 | 9.687 | 9.892 | 686,030 | +0.16(+1.60%) |
Mar 15, 2018 | 9.857 | 9.859 | 9.712 | 9.737 | 263,311 | -0.09(-0.94%) |
Mar 14, 2018 | 9.864 | 9.914 | 9.786 | 9.829 | 234,793 | +0.02(+0.22%) |
Mar 13, 2018 | 9.807 | 9.900 | 9.786 | 9.807 | 366,803 | +0.03(+0.29%) |
Mar 12, 2018 | 9.666 | 9.779 | 9.645 | 9.779 | 286,832 | +0.13(+1.32%) |
Mar 09, 2018 | 9.616 | 9.687 | 9.496 | 9.652 | 246,487 | +0.06(+0.66%) |
Mar 08, 2018 | 9.765 | 9.807 | 9.545 | 9.588 | 336,403 | -0.12(-1.24%) |
Mar 07, 2018 | 9.740 | 9.708 | 354,176 | +0.06(+0.59%) | ||
Mar 06, 2018 | 9.496 | 9.701 | 9.468 | 9.652 | 332,177 | +0.13(+1.34%) |
Mar 05, 2018 | 9.446 | 9.616 | 9.446 | 9.524 | 255,683 | +0.07(+0.75%) |
Mar 02, 2018 | 9.326 | 9.468 | 9.319 | 9.453 | 213,087 | +0.06(+0.68%) |