Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.09 | 10.15 | 9.943 | 10.07 | 151,212 | -0.06(-0.57%) |
May 30, 2018 | 9.885 | 10.19 | 9.885 | 10.13 | 108,596 | +0.24(+2.43%) |
May 29, 2018 | 9.905 | 9.991 | 9.876 | 9.885 | 126,359 | -0.04(-0.39%) |
May 25, 2018 | 9.924 | 9.924 | 9.924 | 0 | -0.01(-0.10%) | |
May 24, 2018 | 9.895 | 9.982 | 9.837 | 9.934 | 129,158 | +0.02(+0.19%) |
May 23, 2018 | 9.713 | 9.953 | 9.693 | 9.914 | 173,995 | +0.02(+0.19%) |
May 22, 2018 | 9.876 | 9.895 | 9.805 | 9.895 | 139,669 | +0.01(+0.10%) |
May 21, 2018 | 9.905 | 9.934 | 9.741 | 9.885 | 104,488 | +0.05(+0.49%) |
May 18, 2018 | 9.828 | 9.894 | 9.762 | 9.837 | 244,455 | +0.06(+0.58%) |
May 17, 2018 | 9.762 | 9.809 | 9.696 | 9.781 | 134,116 | +0.07(+0.68%) |
May 16, 2018 | 9.696 | 9.819 | 9.668 | 9.715 | 176,013 | +0.07(+0.68%) |
May 15, 2018 | 9.640 | 9.668 | 9.555 | 9.649 | 212,341 | -0.07(-0.68%) |
May 14, 2018 | 9.847 | 9.866 | 9.659 | 9.715 | 157,638 | -0.13(-1.34%) |
May 11, 2018 | 10.04 | 10.07 | 9.753 | 9.847 | 149,663 | -0.19(-1.88%) |
May 10, 2018 | 9.932 | 10.31 | 9.932 | 10.04 | 150,280 | +0.15(+1.52%) |
May 09, 2018 | 9.724 | 9.894 | 9.677 | 9.885 | 135,671 | +0.17(+1.74%) |
May 08, 2018 | 9.612 | 9.715 | 9.546 | 9.715 | 263,282 | +0.12(+1.28%) |
May 07, 2018 | 9.593 | 9.593 | 9.517 | 9.593 | 254,456 | +0.03(+0.30%) |
May 04, 2018 | 9.527 | 9.584 | 9.499 | 9.564 | 104,246 | +0.04(+0.40%) |
May 03, 2018 | 9.564 | 9.593 | 9.517 | 9.527 | 68,075 | -0.04(-0.39%) |
May 02, 2018 | 9.602 | 9.602 | 9.499 | 9.564 | 101,431 | -0.04(-0.39%) |
May 01, 2018 | 9.574 | 9.621 | 9.489 | 9.602 | 149,874 | +0.01(+0.10%) |
Apr 30, 2018 | 9.555 | 9.649 | 9.489 | 9.593 | 107,294 | +0.06(+0.59%) |
Apr 27, 2018 | 9.442 | 9.583 | 9.423 | 9.536 | 157,121 | +0.09(+1.00%) |
Apr 26, 2018 | 9.376 | 9.527 | 9.348 | 9.442 | 72,678 | +0.07(+0.70%) |
Apr 25, 2018 | 9.376 | 9.442 | 9.310 | 9.376 | 89,191 | -0.01(-0.10%) |
Apr 24, 2018 | 9.357 | 9.386 | 9.282 | 9.386 | 117,244 | +0.07(+0.71%) |
Apr 23, 2018 | 9.386 | 9.404 | 9.244 | 9.320 | 132,256 | -0.04(-0.40%) |
Apr 20, 2018 | 9.536 | 9.602 | 9.329 | 9.357 | 123,801 | -0.22(-2.26%) |
Apr 19, 2018 | 9.574 | 9.635 | 9.499 | 9.574 | 134,907 | +0.01(+0.10%) |
Apr 18, 2018 | 9.593 | 9.649 | 9.499 | 9.564 | 244,506 | -0.06(-0.59%) |
Apr 17, 2018 | 9.536 | 9.649 | 9.414 | 9.621 | 174,543 | +0.10(+1.09%) |
Apr 16, 2018 | 9.188 | 9.536 | 9.178 | 9.517 | 123,570 | +0.34(+3.69%) |
Apr 13, 2018 | 9.301 | 9.301 | 9.113 | 9.178 | 304,536 | -0.09(-1.02%) |
Apr 12, 2018 | 9.593 | 9.602 | 9.254 | 9.273 | 150,840 | -0.32(-3.34%) |
Apr 11, 2018 | 9.527 | 9.715 | 9.517 | 9.593 | 96,903 | +0.04(+0.39%) |
Apr 10, 2018 | 9.659 | 9.668 | 9.555 | 9.555 | 133,717 | -0.07(-0.68%) |
Apr 09, 2018 | 9.451 | 9.659 | 9.395 | 9.621 | 176,143 | +0.22(+2.30%) |
Apr 06, 2018 | 9.564 | 9.715 | 9.395 | 9.404 | 202,710 | -0.16(-1.67%) |
Apr 05, 2018 | 9.555 | 9.583 | 9.442 | 9.564 | 151,819 | +0.02(+0.20%) |
Apr 04, 2018 | 9.433 | 9.630 | 9.376 | 9.546 | 185,988 | -0.02(-0.20%) |
Apr 03, 2018 | 9.593 | 9.734 | 9.494 | 9.564 | 209,444 | -0.02(-0.20%) |
Apr 02, 2018 | 9.866 | 9.979 | 9.527 | 9.583 | 134,684 | -0.31(-3.14%) |
Mar 29, 2018 | 9.894 | 9.894 | 9.894 | 0 | +0.04(+0.38%) | |
Mar 28, 2018 | 9.668 | 9.997 | 9.668 | 9.856 | 137,037 | +0.22(+2.25%) |
Mar 27, 2018 | 9.451 | 9.734 | 9.395 | 9.640 | 125,068 | +0.18(+1.89%) |
Mar 26, 2018 | 9.536 | 9.555 | 9.339 | 9.461 | 148,104 | -0.04(-0.40%) |
Mar 23, 2018 | 9.555 | 9.724 | 9.489 | 9.499 | 142,954 | -0.07(-0.69%) |
Mar 22, 2018 | 9.574 | 9.753 | 9.546 | 9.564 | 93,423 | -0.03(-0.29%) |
Mar 21, 2018 | 9.696 | 9.715 | 9.555 | 9.593 | 118,432 | -0.09(-0.97%) |
Mar 20, 2018 | 9.819 | 9.894 | 9.668 | 9.687 | 153,892 | -0.10(-1.06%) |
Mar 19, 2018 | 9.706 | 9.847 | 9.640 | 9.790 | 143,428 | +0.06(+0.58%) |
Mar 16, 2018 | 9.583 | 9.790 | 9.564 | 9.734 | 220,629 | +0.14(+1.47%) |
Mar 15, 2018 | 9.790 | 9.828 | 9.555 | 9.593 | 162,696 | -0.20(-2.02%) |
Mar 14, 2018 | 9.913 | 9.913 | 9.753 | 9.790 | 147,737 | -0.10(-1.05%) |
Mar 13, 2018 | 9.819 | 9.932 | 9.790 | 9.894 | 82,882 | +0.09(+0.96%) |
Mar 12, 2018 | 9.762 | 9.828 | 9.687 | 9.800 | 129,423 | +0.07(+0.68%) |
Mar 09, 2018 | 9.875 | 9.894 | 9.602 | 9.734 | 167,269 | -0.13(-1.34%) |
Mar 08, 2018 | 9.875 | 9.922 | 9.762 | 9.866 | 92,212 | +0.00(+0.00%) |
Mar 07, 2018 | 9.969 | 9.866 | 140,658 | +0.21(+2.14%) | ||
Mar 06, 2018 | 9.687 | 9.696 | 9.574 | 9.659 | 142,285 | -0.01(-0.10%) |
Mar 05, 2018 | 9.602 | 9.828 | 9.602 | 9.668 | 150,559 | +0.01(+0.10%) |
Mar 02, 2018 | 9.376 | 9.668 | 9.376 | 9.659 | 333,108 | +0.19(+1.99%) |