Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.900 | 11.10 | 9.900 | 10.90 | 51,292 | +1.20(+12.37%) |
May 30, 2018 | 9.950 | 10.00 | 9.600 | 9.700 | 24,220 | -0.20(-2.02%) |
May 29, 2018 | 9.650 | 10.20 | 9.630 | 9.900 | 34,753 | +0.10(+1.02%) |
May 25, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.60(+6.52%) | |
May 24, 2018 | 9.800 | 9.800 | 8.800 | 9.200 | 47,977 | -0.55(-5.64%) |
May 23, 2018 | 9.850 | 10.00 | 9.600 | 9.750 | 28,392 | -0.25(-2.50%) |
May 22, 2018 | 9.600 | 10.10 | 9.450 | 10.00 | 28,095 | +0.45(+4.71%) |
May 21, 2018 | 9.724 | 9.850 | 9.450 | 9.550 | 26,775 | -0.10(-1.04%) |
May 18, 2018 | 9.750 | 9.750 | 9.600 | 9.650 | 28,240 | -0.05(-0.52%) |
May 17, 2018 | 9.950 | 10.20 | 9.600 | 9.700 | 19,847 | -0.20(-2.02%) |
May 16, 2018 | 9.350 | 10.05 | 9.250 | 9.900 | 36,570 | +0.55(+5.88%) |
May 15, 2018 | 9.950 | 9.950 | 9.300 | 9.350 | 37,751 | -0.60(-6.03%) |
May 14, 2018 | 10.13 | 10.45 | 9.900 | 9.950 | 45,039 | -0.10(-1.00%) |
May 11, 2018 | 10.00 | 10.05 | 9.950 | 10.05 | 21,071 | +0.10(+1.01%) |
May 10, 2018 | 9.850 | 10.60 | 9.800 | 9.950 | 64,110 | +0.25(+2.58%) |
May 09, 2018 | 9.700 | 9.750 | 9.550 | 9.700 | 21,358 | +0.10(+1.04%) |
May 08, 2018 | 9.550 | 9.950 | 9.450 | 9.600 | 17,863 | +0.05(+0.52%) |
May 07, 2018 | 9.400 | 9.550 | 9.350 | 9.550 | 15,358 | +0.20(+2.14%) |
May 04, 2018 | 9.200 | 9.600 | 9.200 | 9.350 | 58,550 | +0.15(+1.63%) |
May 03, 2018 | 9.750 | 9.750 | 9.150 | 9.200 | 31,911 | -0.60(-6.12%) |
May 02, 2018 | 9.600 | 9.900 | 9.507 | 9.800 | 30,353 | +0.40(+4.26%) |
May 01, 2018 | 9.900 | 9.900 | 8.950 | 9.400 | 44,158 | -0.45(-4.57%) |
Apr 30, 2018 | 10.50 | 10.50 | 9.850 | 9.850 | 27,088 | -0.55(-5.29%) |
Apr 27, 2018 | 10.45 | 10.65 | 10.20 | 10.40 | 65,898 | +0.00(+0.00%) |
Apr 26, 2018 | 10.45 | 10.65 | 10.25 | 10.40 | 58,359 | -0.15(-1.42%) |
Apr 25, 2018 | 10.95 | 11.00 | 10.45 | 10.55 | 43,337 | -0.35(-3.21%) |
Apr 24, 2018 | 10.75 | 11.00 | 10.70 | 10.90 | 19,381 | +0.10(+0.93%) |
Apr 23, 2018 | 11.00 | 11.20 | 10.75 | 10.80 | 22,683 | -0.35(-3.14%) |
Apr 20, 2018 | 11.20 | 11.25 | 11.05 | 11.15 | 27,432 | -0.10(-0.89%) |
Apr 19, 2018 | 11.15 | 11.30 | 11.15 | 11.25 | 21,610 | +0.00(+0.00%) |
Apr 18, 2018 | 11.00 | 11.35 | 11.00 | 11.25 | 36,745 | +0.30(+2.74%) |
Apr 17, 2018 | 10.80 | 11.05 | 10.70 | 10.95 | 31,150 | +0.25(+2.34%) |
Apr 16, 2018 | 10.35 | 10.70 | 10.35 | 10.70 | 16,161 | +0.35(+3.38%) |
Apr 13, 2018 | 10.40 | 10.68 | 10.20 | 10.35 | 41,447 | -0.05(-0.48%) |
Apr 12, 2018 | 10.10 | 10.55 | 10.10 | 10.40 | 26,826 | +0.35(+3.48%) |
Apr 11, 2018 | 9.950 | 10.35 | 9.950 | 10.05 | 35,236 | +0.05(+0.50%) |
Apr 10, 2018 | 10.95 | 11.00 | 9.900 | 10.00 | 37,662 | -0.85(-7.83%) |
Apr 09, 2018 | 10.20 | 11.00 | 10.20 | 10.85 | 45,759 | +0.70(+6.90%) |
Apr 06, 2018 | 10.10 | 10.25 | 9.750 | 10.15 | 37,313 | +0.05(+0.50%) |
Apr 05, 2018 | 9.850 | 10.30 | 9.850 | 10.10 | 43,377 | +0.30(+3.06%) |
Apr 04, 2018 | 9.500 | 9.875 | 9.400 | 9.800 | 36,181 | +0.20(+2.08%) |
Apr 03, 2018 | 9.000 | 9.750 | 8.950 | 9.600 | 74,161 | +0.75(+8.47%) |
Apr 02, 2018 | 8.900 | 9.000 | 8.490 | 8.850 | 71,131 | -0.05(-0.56%) |
Mar 29, 2018 | 8.900 | 8.900 | 8.900 | 0 | -0.15(-1.66%) | |
Mar 28, 2018 | 9.050 | 9.250 | 8.900 | 9.050 | 59,718 | +0.00(+0.00%) |
Mar 27, 2018 | 9.388 | 9.388 | 9.000 | 9.050 | 70,342 | -0.30(-3.21%) |
Mar 26, 2018 | 9.900 | 9.900 | 9.350 | 9.350 | 43,519 | -0.35(-3.61%) |
Mar 23, 2018 | 9.900 | 10.10 | 9.500 | 9.700 | 29,404 | -0.20(-2.02%) |
Mar 22, 2018 | 10.10 | 10.10 | 9.650 | 9.900 | 44,750 | -0.25(-2.46%) |
Mar 21, 2018 | 10.10 | 10.40 | 10.00 | 10.15 | 33,173 | +0.10(+1.00%) |
Mar 20, 2018 | 10.80 | 10.92 | 10.05 | 10.05 | 27,960 | -0.75(-6.94%) |
Mar 19, 2018 | 10.95 | 10.95 | 10.45 | 10.80 | 32,432 | -0.20(-1.82%) |
Mar 16, 2018 | 10.85 | 11.00 | 10.70 | 11.00 | 48,359 | +0.20(+1.85%) |
Mar 15, 2018 | 10.85 | 10.85 | 10.55 | 10.80 | 20,071 | -0.05(-0.46%) |
Mar 14, 2018 | 10.55 | 11.00 | 10.35 | 10.85 | 45,685 | +0.05(+0.46%) |
Mar 13, 2018 | 11.15 | 11.15 | 10.25 | 10.80 | 42,778 | -0.35(-3.14%) |
Mar 12, 2018 | 11.10 | 11.20 | 11.00 | 11.15 | 34,961 | +0.05(+0.45%) |
Mar 09, 2018 | 11.05 | 11.15 | 10.93 | 11.10 | 19,663 | +0.25(+2.30%) |
Mar 08, 2018 | 11.00 | 11.00 | 10.80 | 10.85 | 14,656 | -0.15(-1.36%) |
Mar 07, 2018 | 11.20 | 11.00 | 32,862 | +0.45(+4.27%) | ||
Mar 06, 2018 | 10.75 | 10.88 | 10.40 | 10.55 | 24,954 | -0.20(-1.86%) |
Mar 05, 2018 | 10.95 | 11.02 | 10.60 | 10.75 | 36,351 | -0.25(-2.27%) |
Mar 02, 2018 | 10.45 | 11.00 | 10.10 | 11.00 | 39,159 | +0.65(+6.28%) |