Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.29 | 10.29 | 10.10 | 10.15 | 975,368 | -0.12(-1.19%) |
May 30, 2018 | 10.22 | 10.32 | 10.19 | 10.28 | 845,020 | +0.07(+0.69%) |
May 29, 2018 | 10.05 | 10.22 | 10.02 | 10.21 | 845,677 | +0.14(+1.44%) |
May 25, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.04(+0.39%) | |
May 24, 2018 | 10.08 | 10.10 | 9.984 | 10.02 | 519,398 | -0.09(-0.91%) |
May 23, 2018 | 10.00 | 10.14 | 9.975 | 10.12 | 787,672 | +0.11(+1.05%) |
May 22, 2018 | 10.03 | 10.09 | 10.01 | 10.01 | 741,204 | -0.00(-0.04%) |
May 21, 2018 | 9.962 | 10.03 | 9.899 | 10.01 | 675,777 | +0.07(+0.71%) |
May 18, 2018 | 9.914 | 9.966 | 9.870 | 9.944 | 722,499 | +0.07(+0.71%) |
May 17, 2018 | 9.839 | 9.903 | 9.839 | 9.874 | 835,455 | +0.00(+0.04%) |
May 16, 2018 | 9.861 | 9.912 | 9.831 | 9.870 | 1,041,014 | +0.00(+0.00%) |
May 15, 2018 | 9.931 | 9.861 | 9.870 | 768,422 | -0.05(-0.49%) | |
May 14, 2018 | 9.918 | 9.958 | 9.886 | 9.918 | 740,234 | +0.03(+0.31%) |
May 11, 2018 | 9.883 | 9.914 | 9.818 | 9.887 | 1,020,003 | +0.00(+0.04%) |
May 10, 2018 | 9.818 | 9.931 | 9.818 | 9.883 | 736,004 | +0.08(+0.84%) |
May 09, 2018 | 9.896 | 9.927 | 9.679 | 9.801 | 1,472,147 | -0.11(-1.10%) |
May 08, 2018 | 10.05 | 10.07 | 9.883 | 9.909 | 1,214,185 | -0.14(-1.38%) |
May 07, 2018 | 10.04 | 10.14 | 10.00 | 10.05 | 2,090,693 | -0.01(-0.13%) |
May 04, 2018 | 9.922 | 10.09 | 9.887 | 10.06 | 1,577,116 | +0.16(+1.58%) |
May 03, 2018 | 9.840 | 9.927 | 9.779 | 9.905 | 983,863 | +0.06(+0.62%) |
May 02, 2018 | 9.861 | 9.914 | 9.787 | 9.844 | 802,663 | -0.02(-0.18%) |
May 01, 2018 | 9.844 | 9.905 | 9.766 | 9.861 | 534,722 | +0.03(+0.27%) |
Apr 30, 2018 | 9.909 | 9.935 | 9.831 | 9.835 | 1,110,203 | -0.04(-0.44%) |
Apr 27, 2018 | 9.840 | 9.931 | 9.783 | 9.879 | 950,021 | +0.05(+0.53%) |
Apr 26, 2018 | 9.887 | 9.996 | 9.757 | 9.827 | 1,656,471 | -0.05(-0.53%) |
Apr 25, 2018 | 9.818 | 9.896 | 9.809 | 9.879 | 1,164,223 | +0.02(+0.18%) |
Apr 24, 2018 | 9.870 | 9.944 | 9.801 | 9.861 | 1,462,506 | -0.01(-0.13%) |
Apr 23, 2018 | 9.966 | 9.992 | 9.844 | 9.874 | 854,093 | -0.03(-0.31%) |
Apr 20, 2018 | 9.922 | 9.935 | 9.861 | 9.905 | 665,431 | +0.00(+0.00%) |
Apr 19, 2018 | 10.06 | 10.08 | 9.883 | 9.905 | 1,088,857 | -0.16(-1.55%) |
Apr 18, 2018 | 10.08 | 10.13 | 10.02 | 10.06 | 813,841 | -0.02(-0.17%) |
Apr 17, 2018 | 10.08 | 10.10 | 10.04 | 10.08 | 767,165 | +0.03(+0.30%) |
Apr 16, 2018 | 10.07 | 10.08 | 10.00 | 10.05 | 861,729 | +0.02(+0.22%) |
Apr 13, 2018 | 10.14 | 10.14 | 10.00 | 10.03 | 588,708 | -0.06(-0.60%) |
Apr 12, 2018 | 10.17 | 10.17 | 10.07 | 10.09 | 821,397 | -0.04(-0.39%) |
Apr 11, 2018 | 10.11 | 10.14 | 10.04 | 10.13 | 783,045 | +0.00(+0.04%) |
Apr 10, 2018 | 10.17 | 10.20 | 10.11 | 10.12 | 1,092,674 | +0.02(+0.17%) |
Apr 09, 2018 | 10.14 | 10.22 | 10.11 | 10.11 | 661,087 | -0.03(-0.30%) |
Apr 06, 2018 | 10.08 | 10.19 | 10.08 | 10.14 | 1,457,607 | +0.03(+0.30%) |
Apr 05, 2018 | 10.11 | 10.14 | 10.04 | 10.11 | 621,736 | +0.00(+0.00%) |
Apr 04, 2018 | 10.00 | 10.15 | 10.00 | 10.11 | 660,481 | +0.03(+0.26%) |
Apr 03, 2018 | 10.00 | 10.14 | 9.971 | 10.08 | 706,554 | +0.08(+0.78%) |
Apr 02, 2018 | 10.01 | 10.09 | 9.859 | 10.00 | 1,033,549 | -0.03(-0.34%) |
Mar 29, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.10(+1.00%) | |
Mar 28, 2018 | 9.889 | 9.980 | 9.842 | 9.937 | 864,258 | +0.05(+0.48%) |
Mar 27, 2018 | 9.838 | 9.967 | 9.773 | 9.889 | 1,071,995 | +0.06(+0.61%) |
Mar 26, 2018 | 9.756 | 9.848 | 9.726 | 9.829 | 753,761 | +0.15(+1.56%) |
Mar 23, 2018 | 9.743 | 9.820 | 9.678 | 9.678 | 715,190 | -0.04(-0.44%) |
Mar 22, 2018 | 9.721 | 9.872 | 9.708 | 9.721 | 954,356 | -0.03(-0.27%) |
Mar 21, 2018 | 9.769 | 9.822 | 9.717 | 9.747 | 624,803 | -0.02(-0.22%) |
Mar 20, 2018 | 9.782 | 9.829 | 9.726 | 9.769 | 512,339 | -0.01(-0.09%) |
Mar 19, 2018 | 9.807 | 9.812 | 9.687 | 9.777 | 718,312 | -0.04(-0.40%) |
Mar 16, 2018 | 9.700 | 9.851 | 9.678 | 9.816 | 3,151,891 | +0.12(+1.24%) |
Mar 15, 2018 | 9.790 | 9.790 | 9.635 | 9.695 | 997,276 | -0.07(-0.75%) |
Mar 14, 2018 | 9.730 | 9.893 | 9.730 | 9.769 | 1,379,293 | -0.01(-0.13%) |
Mar 13, 2018 | 9.803 | 9.878 | 9.773 | 9.782 | 1,270,121 | +0.01(+0.09%) |
Mar 12, 2018 | 9.700 | 9.835 | 9.683 | 9.773 | 1,545,211 | +0.12(+1.28%) |
Mar 09, 2018 | 9.606 | 9.833 | 9.491 | 9.649 | 1,479,178 | +0.05(+0.49%) |
Mar 08, 2018 | 9.606 | 9.636 | 9.525 | 9.602 | 549,980 | +0.00(+0.04%) |
Mar 07, 2018 | 9.598 | 1,880,452 | +0.03(+0.31%) | |||
Mar 06, 2018 | 9.474 | 9.579 | 9.363 | 9.568 | 1,148,337 | +0.09(+0.95%) |
Mar 05, 2018 | 9.277 | 9.534 | 9.277 | 9.478 | 1,117,274 | +0.17(+1.84%) |
Mar 02, 2018 | 9.149 | 9.324 | 9.149 | 9.307 | 1,163,976 | +0.08(+0.88%) |