Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.185 | 9.220 | 8.880 | 9.037 | 2,226,889 | -0.16(-1.71%) |
May 30, 2018 | 9.203 | 9.329 | 9.131 | 9.194 | 1,765,552 | +0.02(+0.19%) |
May 29, 2018 | 9.229 | 9.299 | 9.068 | 9.177 | 1,538,315 | -0.10(-1.03%) |
May 25, 2018 | 9.272 | 9.272 | 9.272 | 0 | +0.04(+0.47%) | |
May 24, 2018 | 9.238 | 9.316 | 9.089 | 9.229 | 1,508,633 | -0.02(-0.19%) |
May 23, 2018 | 9.455 | 9.490 | 9.216 | 9.246 | 1,719,309 | -0.26(-2.75%) |
May 22, 2018 | 9.516 | 9.608 | 9.386 | 9.508 | 1,605,749 | -0.01(-0.09%) |
May 21, 2018 | 9.621 | 9.647 | 9.447 | 9.516 | 1,638,557 | -0.10(-1.09%) |
May 18, 2018 | 9.473 | 9.630 | 9.447 | 9.621 | 2,397,895 | +0.16(+1.66%) |
May 17, 2018 | 9.490 | 9.678 | 9.403 | 9.464 | 2,626,935 | -0.03(-0.28%) |
May 16, 2018 | 9.377 | 9.543 | 9.281 | 9.490 | 2,559,416 | +0.14(+1.49%) |
May 15, 2018 | 9.272 | 9.351 | 9.194 | 9.351 | 1,833,184 | +0.07(+0.75%) |
May 14, 2018 | 9.229 | 9.429 | 9.159 | 9.281 | 2,599,302 | -0.01(-0.09%) |
May 11, 2018 | 9.272 | 9.368 | 9.146 | 9.290 | 2,600,965 | +0.08(+0.85%) |
May 10, 2018 | 9.194 | 9.399 | 9.116 | 9.211 | 2,896,881 | +0.03(+0.28%) |
May 09, 2018 | 9.194 | 9.551 | 9.072 | 9.185 | 2,997,417 | +0.00(+0.00%) |
May 08, 2018 | 9.516 | 9.595 | 8.985 | 9.185 | 3,066,228 | -0.03(-0.38%) |
May 07, 2018 | 9.063 | 9.299 | 8.941 | 9.220 | 2,431,966 | +0.17(+1.93%) |
May 04, 2018 | 8.758 | 9.203 | 8.715 | 9.046 | 1,860,421 | +0.25(+2.87%) |
May 03, 2018 | 9.046 | 9.072 | 8.741 | 8.793 | 2,059,068 | -0.31(-3.44%) |
May 02, 2018 | 9.159 | 9.264 | 9.072 | 9.107 | 1,678,911 | -0.09(-0.95%) |
May 01, 2018 | 9.229 | 9.246 | 9.063 | 9.194 | 1,744,484 | -0.02(-0.19%) |
Apr 30, 2018 | 9.394 | 9.394 | 9.172 | 9.211 | 1,498,289 | -0.11(-1.21%) |
Apr 27, 2018 | 9.394 | 9.490 | 9.294 | 9.325 | 1,352,599 | -0.23(-2.37%) |
Apr 26, 2018 | 9.665 | 9.699 | 9.499 | 9.551 | 1,477,830 | -0.15(-1.53%) |
Apr 25, 2018 | 9.848 | 9.848 | 9.604 | 9.699 | 3,607,917 | +0.36(+3.82%) |
Apr 24, 2018 | 9.325 | 9.438 | 9.285 | 9.342 | 1,435,879 | +0.06(+0.66%) |
Apr 23, 2018 | 9.264 | 9.342 | 9.150 | 9.281 | 2,051,954 | +0.02(+0.19%) |
Apr 20, 2018 | 9.769 | 9.821 | 9.211 | 9.264 | 2,973,208 | -0.50(-5.09%) |
Apr 19, 2018 | 9.543 | 9.874 | 9.509 | 9.760 | 3,508,982 | +0.24(+2.47%) |
Apr 18, 2018 | 9.551 | 9.569 | 9.482 | 9.525 | 2,468,507 | +0.03(+0.28%) |
Apr 17, 2018 | 9.586 | 9.608 | 9.429 | 9.499 | 1,940,979 | -0.04(-0.46%) |
Apr 16, 2018 | 9.351 | 9.586 | 9.312 | 9.543 | 2,571,704 | +0.21(+2.24%) |
Apr 13, 2018 | 9.351 | 9.386 | 9.224 | 9.333 | 3,572,657 | -0.01(-0.09%) |
Apr 12, 2018 | 9.150 | 9.386 | 9.150 | 9.342 | 2,283,661 | +0.13(+1.42%) |
Apr 11, 2018 | 9.177 | 9.316 | 9.150 | 9.211 | 2,860,926 | -0.03(-0.28%) |
Apr 10, 2018 | 9.595 | 9.595 | 9.229 | 9.238 | 3,093,352 | -0.26(-2.75%) |
Apr 09, 2018 | 9.604 | 9.691 | 9.482 | 9.499 | 2,379,553 | -0.05(-0.55%) |
Apr 06, 2018 | 9.621 | 9.741 | 9.464 | 9.551 | 2,158,714 | -0.10(-1.08%) |
Apr 05, 2018 | 9.525 | 9.734 | 9.415 | 9.656 | 3,672,427 | +0.19(+2.03%) |
Apr 04, 2018 | 9.342 | 9.569 | 9.116 | 9.464 | 6,554,060 | -0.08(-0.82%) |
Apr 03, 2018 | 9.577 | 9.673 | 9.473 | 9.543 | 2,634,013 | +0.03(+0.37%) |
Apr 02, 2018 | 9.909 | 9.970 | 9.438 | 9.508 | 2,676,834 | -0.42(-4.21%) |
Mar 29, 2018 | 9.926 | 9.926 | 9.926 | 0 | +0.03(+0.26%) | |
Mar 28, 2018 | 9.970 | 10.14 | 9.882 | 9.900 | 2,609,580 | -0.04(-0.44%) |
Mar 27, 2018 | 9.978 | 10.09 | 9.874 | 9.943 | 3,657,303 | +0.03(+0.26%) |
Mar 26, 2018 | 9.943 | 10.00 | 9.708 | 9.917 | 2,601,544 | +0.10(+0.98%) |
Mar 23, 2018 | 9.961 | 10.00 | 9.817 | 9.821 | 2,189,027 | -0.14(-1.40%) |
Mar 22, 2018 | 10.07 | 10.14 | 9.839 | 9.961 | 3,901,918 | -0.22(-2.14%) |
Mar 21, 2018 | 10.28 | 10.38 | 10.16 | 10.18 | 1,627,994 | -0.15(-1.43%) |
Mar 20, 2018 | 10.66 | 10.69 | 10.30 | 10.33 | 2,351,937 | -0.42(-3.89%) |
Mar 19, 2018 | 10.89 | 10.99 | 10.67 | 10.75 | 2,527,582 | -0.20(-1.83%) |
Mar 16, 2018 | 10.95 | 11.05 | 10.90 | 10.95 | 3,159,797 | +0.02(+0.16%) |
Mar 15, 2018 | 11.15 | 11.15 | 10.93 | 10.93 | 1,573,647 | -0.15(-1.34%) |
Mar 14, 2018 | 11.22 | 11.22 | 11.04 | 11.08 | 1,426,989 | -0.11(-1.01%) |
Mar 13, 2018 | 11.33 | 11.38 | 11.13 | 11.19 | 1,695,402 | -0.07(-0.62%) |
Mar 12, 2018 | 11.22 | 11.34 | 11.17 | 11.26 | 1,394,406 | +0.04(+0.39%) |
Mar 09, 2018 | 11.24 | 11.35 | 11.15 | 11.22 | 1,490,100 | +0.02(+0.16%) |
Mar 08, 2018 | 11.09 | 11.24 | 10.99 | 11.20 | 1,598,568 | +0.13(+1.18%) |
Mar 07, 2018 | 11.25 | 11.06 | 11.07 | 2,955,646 | -0.17(-1.54%) | |
Mar 06, 2018 | 11.41 | 11.43 | 11.04 | 11.24 | 3,925,491 | -0.18(-1.59%) |
Mar 05, 2018 | 11.58 | 11.76 | 11.41 | 11.42 | 2,491,249 | -0.26(-2.23%) |
Mar 02, 2018 | 11.18 | 11.74 | 11.10 | 11.68 | 2,589,155 | +0.45(+4.01%) |