Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.27 | 10.30 | 10.16 | 10.17 | 411,491 | -0.10(-0.97%) |
May 30, 2018 | 10.23 | 10.30 | 10.19 | 10.27 | 730,707 | +0.11(+1.09%) |
May 29, 2018 | 10.14 | 10.23 | 10.14 | 10.16 | 479,408 | +0.02(+0.22%) |
May 25, 2018 | 10.14 | 10.14 | 10.14 | 0 | -0.04(-0.44%) | |
May 24, 2018 | 10.15 | 10.23 | 10.12 | 10.18 | 370,522 | +0.02(+0.16%) |
May 23, 2018 | 10.22 | 10.26 | 10.11 | 10.17 | 363,639 | -0.02(-0.22%) |
May 22, 2018 | 10.12 | 10.29 | 10.07 | 10.19 | 728,291 | +0.09(+0.94%) |
May 21, 2018 | 10.01 | 10.11 | 10.000 | 10.09 | 328,096 | +0.08(+0.83%) |
May 18, 2018 | 10.01 | 10.01 | 9.888 | 10.01 | 1,084,310 | +0.07(+0.67%) |
May 17, 2018 | 9.927 | 9.966 | 9.899 | 9.944 | 222,213 | +0.01(+0.11%) |
May 16, 2018 | 9.944 | 9.972 | 9.869 | 9.933 | 425,647 | +0.00(+0.00%) |
May 15, 2018 | 9.760 | 9.961 | 9.733 | 9.933 | 973,777 | +0.12(+1.19%) |
May 14, 2018 | 9.838 | 9.855 | 9.772 | 9.816 | 301,891 | +0.01(+0.06%) |
May 11, 2018 | 9.671 | 9.838 | 9.544 | 9.810 | 378,144 | +0.17(+1.73%) |
May 10, 2018 | 9.455 | 9.699 | 9.388 | 9.644 | 504,211 | +0.19(+2.06%) |
May 09, 2018 | 9.427 | 9.460 | 9.354 | 9.449 | 212,516 | -0.01(-0.06%) |
May 08, 2018 | 9.455 | 9.482 | 9.393 | 9.455 | 405,009 | +0.01(+0.12%) |
May 07, 2018 | 9.382 | 9.482 | 9.343 | 9.443 | 373,160 | +0.07(+0.71%) |
May 04, 2018 | 9.221 | 9.427 | 9.204 | 9.377 | 602,357 | +0.17(+1.87%) |
May 03, 2018 | 9.277 | 9.277 | 9.182 | 9.204 | 177,200 | -0.07(-0.72%) |
May 02, 2018 | 9.282 | 9.354 | 9.215 | 9.271 | 356,652 | -0.02(-0.18%) |
May 01, 2018 | 9.232 | 9.293 | 9.138 | 9.288 | 358,205 | +0.03(+0.36%) |
Apr 30, 2018 | 9.260 | 9.312 | 9.243 | 9.254 | 250,520 | +0.01(+0.06%) |
Apr 27, 2018 | 9.343 | 9.343 | 9.238 | 9.249 | 277,973 | -0.08(-0.83%) |
Apr 26, 2018 | 9.243 | 9.377 | 9.227 | 9.327 | 482,192 | +0.09(+1.02%) |
Apr 25, 2018 | 9.221 | 9.293 | 9.165 | 9.232 | 405,133 | +0.00(+0.00%) |
Apr 24, 2018 | 9.232 | 9.354 | 9.227 | 9.232 | 377,063 | -0.01(-0.06%) |
Apr 23, 2018 | 9.160 | 9.265 | 9.149 | 9.238 | 223,411 | +0.07(+0.79%) |
Apr 20, 2018 | 9.232 | 9.299 | 9.165 | 9.165 | 405,665 | -0.08(-0.90%) |
Apr 19, 2018 | 9.288 | 9.360 | 9.238 | 9.249 | 314,462 | -0.03(-0.36%) |
Apr 18, 2018 | 9.427 | 9.427 | 9.271 | 9.282 | 293,442 | -0.06(-0.65%) |
Apr 17, 2018 | 9.438 | 9.438 | 9.310 | 9.343 | 516,864 | -0.08(-0.88%) |
Apr 16, 2018 | 9.288 | 9.438 | 9.288 | 9.427 | 489,136 | +0.16(+1.68%) |
Apr 13, 2018 | 9.449 | 9.449 | 9.265 | 9.271 | 546,331 | -0.14(-1.48%) |
Apr 12, 2018 | 9.427 | 9.427 | 9.366 | 9.410 | 454,564 | +0.03(+0.36%) |
Apr 11, 2018 | 9.527 | 9.557 | 9.349 | 9.377 | 294,598 | -0.11(-1.17%) |
Apr 10, 2018 | 9.560 | 9.560 | 9.477 | 9.488 | 410,497 | +0.01(+0.06%) |
Apr 09, 2018 | 9.360 | 9.516 | 9.360 | 9.482 | 1,165,651 | +0.11(+1.13%) |
Apr 06, 2018 | 9.393 | 9.466 | 9.366 | 9.377 | 424,876 | -0.02(-0.24%) |
Apr 05, 2018 | 9.316 | 9.416 | 9.265 | 9.399 | 356,263 | +0.10(+1.08%) |
Apr 04, 2018 | 9.332 | 9.366 | 9.299 | 9.299 | 498,651 | -0.05(-0.54%) |
Apr 03, 2018 | 9.254 | 9.366 | 9.243 | 9.349 | 499,816 | +0.10(+1.08%) |
Apr 02, 2018 | 9.199 | 9.282 | 9.176 | 9.249 | 629,121 | +0.05(+0.54%) |
Mar 29, 2018 | 9.199 | 9.199 | 9.199 | 0 | -0.10(-1.08%) | |
Mar 28, 2018 | 9.343 | 9.371 | 9.243 | 9.299 | 654,976 | -0.05(-0.54%) |
Mar 27, 2018 | 9.441 | 9.479 | 9.311 | 9.349 | 665,331 | +0.02(+0.17%) |
Mar 26, 2018 | 9.398 | 9.409 | 9.284 | 9.333 | 425,458 | -0.01(-0.06%) |
Mar 23, 2018 | 9.403 | 9.501 | 9.338 | 9.338 | 610,259 | -0.07(-0.75%) |
Mar 22, 2018 | 9.447 | 9.566 | 9.409 | 9.409 | 523,186 | -0.09(-0.92%) |
Mar 21, 2018 | 9.392 | 9.550 | 9.374 | 9.496 | 361,638 | +0.07(+0.75%) |
Mar 20, 2018 | 9.371 | 9.452 | 9.329 | 9.425 | 285,923 | +0.04(+0.41%) |
Mar 19, 2018 | 9.420 | 9.265 | 9.387 | 233,550 | +0.09(+0.99%) | |
Mar 16, 2018 | 9.311 | 9.392 | 9.251 | 9.294 | 434,813 | -0.02(-0.23%) |
Mar 15, 2018 | 9.371 | 9.371 | 9.246 | 9.316 | 618,555 | -0.05(-0.58%) |
Mar 14, 2018 | 9.354 | 9.420 | 9.333 | 9.371 | 373,808 | +0.04(+0.41%) |
Mar 13, 2018 | 9.485 | 9.485 | 9.294 | 9.333 | 494,877 | -0.15(-1.61%) |
Mar 12, 2018 | 9.398 | 9.517 | 9.371 | 9.485 | 408,788 | +0.08(+0.81%) |
Mar 09, 2018 | 9.273 | 9.409 | 9.191 | 9.409 | 339,693 | +0.18(+2.00%) |
Mar 08, 2018 | 9.262 | 9.315 | 9.197 | 9.224 | 386,834 | -0.04(-0.47%) |
Mar 07, 2018 | 9.327 | 9.240 | 9.267 | 233,532 | -0.04(-0.41%) | |
Mar 06, 2018 | 9.273 | 9.354 | 9.148 | 9.305 | 380,163 | +0.04(+0.47%) |
Mar 05, 2018 | 9.126 | 9.305 | 9.126 | 9.262 | 390,579 | +0.11(+1.25%) |
Mar 02, 2018 | 9.061 | 9.202 | 9.053 | 9.148 | 655,826 | +0.03(+0.36%) |