Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.412 | 8.419 | 8.329 | 8.370 | 1,048,249 | -0.03(-0.33%) |
May 30, 2018 | 8.315 | 8.475 | 8.204 | 8.398 | 1,895,675 | +0.13(+1.60%) |
May 29, 2018 | 8.363 | 8.391 | 8.224 | 8.266 | 2,242,808 | -0.40(-4.65%) |
May 25, 2018 | 8.669 | 8.669 | 8.669 | 0 | +0.03(+0.32%) | |
May 24, 2018 | 8.593 | 8.676 | 8.502 | 8.641 | 1,784,685 | +0.03(+0.32%) |
May 23, 2018 | 8.655 | 8.676 | 8.516 | 8.613 | 2,123,915 | -0.06(-0.64%) |
May 22, 2018 | 8.759 | 8.905 | 8.509 | 8.669 | 3,761,386 | +0.15(+1.71%) |
May 21, 2018 | 8.586 | 8.593 | 8.426 | 8.523 | 1,667,740 | +0.03(+0.33%) |
May 18, 2018 | 8.607 | 8.690 | 8.468 | 8.495 | 2,724,573 | -0.31(-3.55%) |
May 17, 2018 | 9.093 | 9.093 | 8.725 | 8.808 | 1,660,131 | -0.24(-2.61%) |
May 16, 2018 | 8.968 | 9.068 | 8.947 | 9.044 | 1,526,312 | +0.14(+1.56%) |
May 15, 2018 | 8.711 | 9.002 | 8.648 | 8.905 | 5,419,686 | +0.00(+0.00%) |
May 14, 2018 | 9.141 | 9.162 | 8.891 | 8.905 | 1,830,345 | -0.21(-2.29%) |
May 11, 2018 | 9.218 | 9.273 | 9.101 | 9.114 | 1,832,155 | -0.08(-0.91%) |
May 10, 2018 | 9.294 | 9.315 | 9.187 | 9.197 | 2,191,925 | +0.13(+1.46%) |
May 09, 2018 | 9.176 | 9.204 | 9.030 | 9.065 | 4,216,448 | -0.16(-1.73%) |
May 08, 2018 | 9.329 | 9.329 | 9.218 | 9.225 | 6,019,454 | -0.10(-1.04%) |
May 07, 2018 | 9.385 | 9.419 | 9.301 | 9.322 | 2,523,059 | -0.13(-1.32%) |
May 04, 2018 | 9.461 | 9.534 | 9.430 | 9.447 | 1,433,938 | -0.08(-0.80%) |
May 03, 2018 | 9.642 | 9.669 | 9.468 | 9.523 | 2,283,080 | -0.19(-2.00%) |
May 02, 2018 | 9.711 | 9.781 | 9.655 | 9.718 | 6,614,778 | -0.10(-1.06%) |
May 01, 2018 | 9.808 | 9.940 | 9.739 | 9.822 | 2,755,138 | +0.01(+0.14%) |
Apr 30, 2018 | 9.996 | 9.996 | 9.801 | 9.808 | 1,548,816 | -0.17(-1.74%) |
Apr 27, 2018 | 9.989 | 10.05 | 9.954 | 9.982 | 1,614,916 | +0.06(+0.56%) |
Apr 26, 2018 | 9.767 | 9.940 | 9.746 | 9.926 | 1,939,457 | +0.10(+1.06%) |
Apr 25, 2018 | 9.732 | 9.968 | 9.690 | 9.822 | 1,746,189 | -0.06(-0.56%) |
Apr 24, 2018 | 9.919 | 10.02 | 9.815 | 9.878 | 1,273,502 | -0.03(-0.35%) |
Apr 23, 2018 | 9.968 | 10.07 | 9.905 | 9.912 | 1,920,227 | -0.07(-0.70%) |
Apr 20, 2018 | 9.996 | 10.01 | 9.919 | 9.982 | 1,633,278 | -0.11(-1.10%) |
Apr 19, 2018 | 10.14 | 10.20 | 10.00 | 10.09 | 1,336,261 | -0.12(-1.16%) |
Apr 18, 2018 | 10.12 | 10.26 | 10.09 | 10.21 | 1,895,529 | +0.17(+1.73%) |
Apr 17, 2018 | 9.857 | 10.10 | 9.850 | 10.04 | 2,284,562 | +0.22(+2.26%) |
Apr 16, 2018 | 9.878 | 9.885 | 9.756 | 9.815 | 2,221,123 | -0.01(-0.07%) |
Apr 13, 2018 | 9.794 | 9.836 | 9.725 | 9.822 | 2,568,378 | -0.00(-0.05%) |
Apr 12, 2018 | 10.04 | 10.11 | 9.772 | 9.827 | 2,909,624 | -0.41(-4.04%) |
Apr 11, 2018 | 10.19 | 10.34 | 10.19 | 10.24 | 1,573,632 | +0.04(+0.40%) |
Apr 10, 2018 | 10.03 | 10.22 | 10.00 | 10.20 | 1,781,690 | +0.15(+1.48%) |
Apr 09, 2018 | 10.17 | 10.21 | 10.03 | 10.05 | 2,484,861 | -0.17(-1.66%) |
Apr 06, 2018 | 10.31 | 10.38 | 10.16 | 10.22 | 1,408,291 | -0.16(-1.50%) |
Apr 05, 2018 | 10.51 | 10.53 | 10.34 | 10.38 | 1,187,963 | -0.07(-0.65%) |
Apr 04, 2018 | 10.15 | 10.51 | 10.15 | 10.44 | 1,187,723 | +0.12(+1.12%) |
Apr 03, 2018 | 10.42 | 10.49 | 10.27 | 10.33 | 1,386,098 | -0.04(-0.39%) |
Apr 02, 2018 | 10.40 | 10.43 | 10.31 | 10.37 | 1,693,831 | -0.05(-0.46%) |
Mar 29, 2018 | 10.42 | 10.42 | 10.42 | 0 | +0.36(+3.57%) | |
Mar 28, 2018 | 10.19 | 10.23 | 10.00 | 10.06 | 1,537,897 | -0.20(-1.98%) |
Mar 27, 2018 | 10.23 | 10.35 | 10.18 | 10.26 | 2,533,496 | +0.06(+0.60%) |
Mar 26, 2018 | 10.16 | 10.21 | 10.08 | 10.20 | 1,419,452 | +0.22(+2.17%) |
Mar 23, 2018 | 10.09 | 10.16 | 9.969 | 9.983 | 1,575,593 | -0.04(-0.41%) |
Mar 22, 2018 | 10.08 | 10.13 | 9.989 | 10.02 | 1,599,003 | -0.16(-1.60%) |
Mar 21, 2018 | 10.14 | 10.19 | 10.06 | 10.19 | 3,006,951 | +0.06(+0.60%) |
Mar 20, 2018 | 10.27 | 10.30 | 10.10 | 10.13 | 1,669,719 | -0.21(-2.03%) |
Mar 19, 2018 | 10.19 | 10.36 | 10.19 | 10.34 | 1,598,757 | +0.10(+0.99%) |
Mar 16, 2018 | 10.22 | 10.35 | 10.21 | 10.23 | 1,393,043 | -0.02(-0.20%) |
Mar 15, 2018 | 10.42 | 10.44 | 10.21 | 10.25 | 2,078,745 | -0.28(-2.64%) |
Mar 14, 2018 | 10.56 | 10.59 | 10.47 | 10.53 | 1,323,383 | -0.01(-0.06%) |
Mar 13, 2018 | 10.74 | 10.76 | 10.50 | 10.54 | 1,287,590 | -0.17(-1.58%) |
Mar 12, 2018 | 10.85 | 10.92 | 10.68 | 10.71 | 2,084,443 | -0.13(-1.19%) |
Mar 09, 2018 | 10.98 | 11.00 | 10.79 | 10.84 | 2,323,784 | -0.03(-0.25%) |
Mar 08, 2018 | 10.93 | 10.93 | 10.76 | 10.86 | 1,181,596 | -0.07(-0.62%) |
Mar 07, 2018 | 10.86 | 10.93 | 1,101,022 | -0.08(-0.74%) | ||
Mar 06, 2018 | 11.04 | 11.16 | 10.99 | 11.01 | 1,209,902 | +0.03(+0.25%) |
Mar 05, 2018 | 10.79 | 11.04 | 10.76 | 10.99 | 1,191,063 | +0.20(+1.82%) |
Mar 02, 2018 | 10.76 | 10.82 | 10.66 | 10.79 | 1,058,466 | -0.03(-0.31%) |