Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.02 | 10.24 | 9.902 | 9.918 | 92,539 | -0.10(-0.98%) |
May 30, 2018 | 9.795 | 10.04 | 9.769 | 10.02 | 111,800 | +0.32(+3.30%) |
May 29, 2018 | 9.713 | 9.721 | 9.615 | 9.697 | 60,566 | -0.01(-0.08%) |
May 25, 2018 | 9.705 | 9.705 | 9.705 | 0 | +0.04(+0.42%) | |
May 24, 2018 | 9.541 | 9.680 | 9.489 | 9.664 | 48,725 | +0.13(+1.38%) |
May 23, 2018 | 9.418 | 9.549 | 9.418 | 9.533 | 31,182 | +0.13(+1.40%) |
May 22, 2018 | 9.311 | 9.483 | 9.245 | 9.401 | 56,208 | +0.02(+0.17%) |
May 21, 2018 | 9.303 | 9.393 | 9.270 | 9.385 | 32,736 | +0.07(+0.79%) |
May 18, 2018 | 9.344 | 9.344 | 9.264 | 9.311 | 28,627 | +0.01(+0.09%) |
May 17, 2018 | 9.213 | 9.336 | 9.213 | 9.303 | 24,347 | +0.09(+0.98%) |
May 16, 2018 | 9.065 | 9.262 | 9.065 | 9.213 | 37,189 | +0.16(+1.81%) |
May 15, 2018 | 9.049 | 9.172 | 9.049 | 9.049 | 21,540 | +0.03(+0.36%) |
May 14, 2018 | 9.213 | 9.221 | 9.008 | 9.016 | 31,361 | -0.11(-1.26%) |
May 11, 2018 | 9.057 | 9.253 | 9.057 | 9.131 | 73,956 | +0.11(+1.27%) |
May 10, 2018 | 8.967 | 9.033 | 8.927 | 9.016 | 27,599 | +0.07(+0.82%) |
May 09, 2018 | 8.780 | 8.976 | 8.723 | 8.943 | 53,588 | +0.15(+1.67%) |
May 08, 2018 | 8.804 | 8.829 | 8.739 | 8.796 | 25,188 | +0.02(+0.19%) |
May 07, 2018 | 8.698 | 8.796 | 8.649 | 8.780 | 22,894 | +0.08(+0.94%) |
May 04, 2018 | 8.421 | 8.731 | 8.421 | 8.698 | 25,529 | +0.17(+2.01%) |
May 03, 2018 | 8.641 | 8.641 | 8.290 | 8.527 | 17,912 | -0.16(-1.88%) |
May 02, 2018 | 8.551 | 8.706 | 8.417 | 8.690 | 22,219 | +0.11(+1.24%) |
May 01, 2018 | 8.723 | 8.723 | 8.453 | 8.584 | 34,371 | -0.13(-1.50%) |
Apr 30, 2018 | 8.788 | 8.886 | 8.706 | 8.714 | 52,025 | -0.02(-0.28%) |
Apr 27, 2018 | 8.592 | 8.796 | 8.563 | 8.739 | 27,704 | +0.14(+1.61%) |
Apr 26, 2018 | 8.674 | 8.731 | 8.584 | 8.600 | 12,022 | -0.04(-0.47%) |
Apr 25, 2018 | 8.454 | 8.723 | 8.454 | 8.641 | 16,097 | -0.10(-1.12%) |
Apr 24, 2018 | 8.682 | 8.772 | 8.682 | 8.739 | 28,244 | +0.03(+0.37%) |
Apr 23, 2018 | 8.665 | 8.743 | 8.665 | 8.706 | 17,411 | +0.04(+0.47%) |
Apr 20, 2018 | 8.608 | 8.706 | 8.568 | 8.665 | 25,742 | +0.04(+0.47%) |
Apr 19, 2018 | 8.568 | 8.682 | 8.527 | 8.625 | 25,578 | +0.03(+0.38%) |
Apr 18, 2018 | 8.568 | 8.633 | 8.543 | 8.592 | 23,716 | +0.06(+0.67%) |
Apr 17, 2018 | 8.559 | 8.588 | 8.502 | 8.535 | 39,519 | +0.00(+0.00%) |
Apr 16, 2018 | 8.461 | 8.551 | 8.437 | 8.535 | 34,455 | +0.07(+0.87%) |
Apr 13, 2018 | 8.535 | 8.535 | 8.429 | 8.461 | 23,828 | -0.07(-0.77%) |
Apr 12, 2018 | 8.576 | 8.617 | 8.527 | 8.527 | 35,940 | -0.04(-0.48%) |
Apr 11, 2018 | 8.608 | 8.657 | 8.535 | 8.568 | 16,091 | -0.07(-0.76%) |
Apr 10, 2018 | 8.502 | 8.682 | 8.445 | 8.633 | 47,143 | +0.14(+1.63%) |
Apr 09, 2018 | 8.568 | 8.600 | 8.429 | 8.494 | 36,932 | +0.00(+0.00%) |
Apr 06, 2018 | 8.592 | 8.612 | 8.413 | 8.494 | 31,527 | -0.13(-1.51%) |
Apr 05, 2018 | 8.690 | 8.690 | 8.576 | 8.625 | 23,060 | +0.02(+0.19%) |
Apr 04, 2018 | 8.396 | 8.657 | 8.396 | 8.608 | 59,183 | +0.14(+1.64%) |
Apr 03, 2018 | 8.494 | 8.510 | 8.396 | 8.470 | 34,259 | +0.07(+0.78%) |
Apr 02, 2018 | 8.372 | 8.470 | 8.290 | 8.404 | 134,770 | +0.02(+0.29%) |
Mar 29, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.12(-1.44%) | |
Mar 28, 2018 | 8.470 | 8.543 | 8.429 | 8.502 | 39,390 | +0.05(+0.58%) |
Mar 27, 2018 | 8.502 | 8.519 | 8.425 | 8.453 | 49,609 | +0.01(+0.10%) |
Mar 26, 2018 | 8.306 | 8.494 | 8.306 | 8.445 | 35,212 | +0.20(+2.37%) |
Mar 23, 2018 | 8.453 | 8.584 | 8.241 | 8.249 | 48,295 | -0.31(-3.62%) |
Mar 22, 2018 | 8.559 | 8.641 | 8.413 | 8.559 | 59,632 | -0.11(-1.32%) |
Mar 21, 2018 | 8.617 | 8.731 | 8.617 | 8.674 | 26,940 | +0.02(+0.28%) |
Mar 20, 2018 | 8.633 | 8.690 | 8.592 | 8.649 | 37,680 | +0.02(+0.19%) |
Mar 19, 2018 | 8.535 | 8.633 | 8.527 | 8.633 | 35,858 | +0.06(+0.67%) |
Mar 16, 2018 | 8.559 | 8.625 | 8.548 | 8.576 | 129,102 | +0.00(+0.00%) |
Mar 15, 2018 | 8.568 | 8.602 | 8.435 | 8.576 | 21,800 | +0.02(+0.29%) |
Mar 14, 2018 | 8.617 | 8.617 | 8.510 | 8.551 | 33,034 | -0.04(-0.47%) |
Mar 13, 2018 | 8.625 | 8.625 | 8.510 | 8.592 | 28,534 | -0.02(-0.28%) |
Mar 12, 2018 | 8.625 | 8.633 | 8.502 | 8.617 | 29,589 | +0.03(+0.38%) |
Mar 09, 2018 | 8.453 | 8.608 | 8.315 | 8.584 | 47,009 | +0.22(+2.63%) |
Mar 08, 2018 | 8.396 | 8.421 | 8.323 | 8.364 | 18,777 | -0.03(-0.39%) |
Mar 07, 2018 | 8.241 | 8.433 | 8.241 | 8.396 | 50,101 | +0.10(+1.18%) |
Mar 06, 2018 | 8.347 | 8.347 | 8.209 | 8.298 | 42,027 | -0.02(-0.29%) |
Mar 05, 2018 | 8.192 | 8.347 | 8.053 | 8.323 | 41,478 | +0.07(+0.79%) |
Mar 02, 2018 | 8.160 | 8.315 | 8.143 | 8.257 | 78,586 | +0.07(+0.80%) |