Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.800 | 10.35 | 9.800 | 10.20 | 139,951 | +0.40(+4.08%) |
May 30, 2018 | 10.00 | 10.15 | 9.700 | 9.800 | 289,448 | -0.15(-1.51%) |
May 29, 2018 | 9.800 | 10.00 | 9.400 | 9.950 | 164,320 | +0.10(+1.02%) |
May 25, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.10(-1.01%) | |
May 24, 2018 | 9.700 | 10.00 | 9.500 | 9.950 | 70,864 | +0.25(+2.58%) |
May 23, 2018 | 9.800 | 9.900 | 9.600 | 9.700 | 77,900 | +0.10(+1.04%) |
May 22, 2018 | 9.650 | 9.700 | 9.450 | 9.600 | 54,908 | -0.05(-0.52%) |
May 21, 2018 | 9.600 | 9.750 | 9.350 | 9.650 | 61,904 | +0.10(+1.05%) |
May 18, 2018 | 10.00 | 10.00 | 9.450 | 9.550 | 140,137 | -0.40(-4.02%) |
May 17, 2018 | 9.850 | 10.00 | 9.800 | 9.950 | 78,216 | +0.05(+0.51%) |
May 16, 2018 | 9.900 | 9.950 | 9.750 | 9.900 | 77,396 | +0.00(+0.00%) |
May 15, 2018 | 9.550 | 9.950 | 9.500 | 9.900 | 53,712 | +0.30(+3.13%) |
May 14, 2018 | 9.800 | 10.00 | 9.476 | 9.600 | 115,757 | -0.15(-1.54%) |
May 11, 2018 | 9.700 | 9.850 | 9.700 | 9.750 | 85,143 | +0.05(+0.52%) |
May 10, 2018 | 9.700 | 9.900 | 9.350 | 9.700 | 231,057 | +0.05(+0.52%) |
May 09, 2018 | 10.00 | 10.00 | 8.750 | 9.650 | 716,744 | -0.05(-0.52%) |
May 08, 2018 | 9.600 | 9.800 | 9.300 | 9.700 | 104,038 | +0.15(+1.57%) |
May 07, 2018 | 10.05 | 10.15 | 9.350 | 9.550 | 362,894 | -0.15(-1.55%) |
May 04, 2018 | 9.500 | 9.800 | 9.500 | 9.700 | 84,856 | +0.15(+1.57%) |
May 03, 2018 | 9.700 | 9.800 | 9.150 | 9.550 | 54,513 | -0.25(-2.55%) |
May 02, 2018 | 9.400 | 9.900 | 9.400 | 9.800 | 63,061 | +0.50(+5.38%) |
May 01, 2018 | 9.100 | 9.350 | 8.950 | 9.300 | 51,024 | +0.15(+1.64%) |
Apr 30, 2018 | 9.000 | 9.500 | 9.000 | 9.150 | 60,365 | +0.15(+1.67%) |
Apr 27, 2018 | 9.200 | 9.500 | 8.950 | 9.000 | 96,623 | -0.20(-2.17%) |
Apr 26, 2018 | 8.950 | 9.350 | 8.950 | 9.200 | 109,431 | +0.35(+3.95%) |
Apr 25, 2018 | 9.100 | 9.350 | 8.850 | 8.850 | 106,667 | -0.20(-2.21%) |
Apr 24, 2018 | 9.200 | 9.350 | 8.850 | 9.050 | 74,050 | -0.10(-1.09%) |
Apr 23, 2018 | 9.700 | 9.750 | 9.050 | 9.150 | 135,950 | -0.50(-5.18%) |
Apr 20, 2018 | 9.300 | 9.800 | 9.300 | 9.650 | 99,773 | +0.35(+3.76%) |
Apr 19, 2018 | 9.400 | 9.450 | 9.250 | 9.300 | 61,018 | -0.05(-0.53%) |
Apr 18, 2018 | 9.350 | 9.450 | 9.150 | 9.350 | 55,238 | +0.00(+0.00%) |
Apr 17, 2018 | 9.250 | 9.400 | 9.250 | 9.350 | 101,756 | +0.10(+1.08%) |
Apr 16, 2018 | 9.250 | 9.350 | 9.100 | 9.250 | 58,351 | +0.05(+0.54%) |
Apr 13, 2018 | 9.250 | 9.450 | 9.100 | 9.200 | 97,625 | +0.10(+1.10%) |
Apr 12, 2018 | 8.800 | 9.250 | 8.750 | 9.100 | 380,997 | +0.30(+3.41%) |
Apr 11, 2018 | 8.700 | 8.900 | 8.550 | 8.800 | 58,423 | +0.05(+0.57%) |
Apr 10, 2018 | 8.650 | 9.200 | 8.600 | 8.750 | 142,949 | +0.15(+1.74%) |
Apr 09, 2018 | 8.500 | 8.750 | 8.450 | 8.600 | 21,031 | +0.15(+1.78%) |
Apr 06, 2018 | 8.450 | 8.550 | 8.350 | 8.450 | 39,165 | +0.00(+0.00%) |
Apr 05, 2018 | 8.400 | 8.650 | 8.350 | 8.450 | 84,278 | +0.10(+1.20%) |
Apr 04, 2018 | 8.100 | 8.500 | 8.100 | 8.350 | 61,107 | +0.15(+1.83%) |
Apr 03, 2018 | 8.300 | 8.350 | 8.150 | 8.200 | 61,058 | -0.05(-0.61%) |
Apr 02, 2018 | 8.650 | 8.750 | 8.150 | 8.250 | 101,562 | -0.40(-4.62%) |
Mar 29, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.30(+3.59%) | |
Mar 28, 2018 | 8.450 | 8.450 | 8.050 | 8.350 | 108,476 | -0.05(-0.60%) |
Mar 27, 2018 | 9.000 | 9.000 | 8.350 | 8.400 | 160,399 | -0.65(-7.18%) |
Mar 26, 2018 | 8.550 | 9.150 | 8.450 | 9.050 | 82,435 | +0.50(+5.85%) |
Mar 23, 2018 | 8.650 | 8.800 | 8.550 | 8.550 | 91,046 | -0.10(-1.16%) |
Mar 22, 2018 | 8.800 | 8.900 | 8.650 | 8.650 | 85,553 | -0.20(-2.26%) |
Mar 21, 2018 | 8.800 | 9.050 | 8.750 | 8.850 | 69,501 | +0.10(+1.14%) |
Mar 20, 2018 | 8.850 | 8.925 | 8.700 | 8.750 | 56,940 | -0.05(-0.57%) |
Mar 19, 2018 | 9.000 | 9.050 | 8.700 | 8.800 | 337,387 | -0.25(-2.76%) |
Mar 16, 2018 | 9.350 | 9.450 | 9.000 | 9.050 | 269,891 | -0.30(-3.21%) |
Mar 15, 2018 | 9.350 | 9.450 | 9.250 | 9.350 | 119,667 | +0.05(+0.54%) |
Mar 14, 2018 | 9.200 | 9.400 | 9.150 | 9.300 | 84,534 | +0.10(+1.09%) |
Mar 13, 2018 | 9.400 | 9.400 | 9.050 | 9.200 | 35,150 | -0.20(-2.13%) |
Mar 12, 2018 | 9.350 | 9.450 | 9.250 | 9.400 | 31,821 | +0.00(+0.00%) |
Mar 09, 2018 | 9.050 | 9.400 | 9.000 | 9.400 | 38,003 | +0.35(+3.87%) |
Mar 08, 2018 | 9.200 | 9.350 | 9.050 | 9.050 | 25,352 | -0.15(-1.63%) |
Mar 07, 2018 | 9.050 | 9.400 | 9.000 | 9.200 | 79,636 | +0.15(+1.66%) |
Mar 06, 2018 | 8.950 | 9.150 | 8.800 | 9.050 | 31,516 | -0.05(-0.55%) |
Mar 05, 2018 | 9.200 | 9.200 | 8.850 | 9.100 | 43,349 | -0.05(-0.55%) |
Mar 02, 2018 | 8.800 | 9.300 | 8.600 | 9.150 | 177,949 | +0.25(+2.81%) |