Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.21 | 11.33 | 11.12 | 11.18 | 363,921 | -0.03(-0.26%) |
May 30, 2018 | 11.04 | 11.27 | 10.98 | 11.21 | 512,360 | +0.20(+1.85%) |
May 29, 2018 | 10.89 | 11.05 | 10.86 | 11.01 | 800,692 | -0.06(-0.52%) |
May 25, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.49(+4.67%) | |
May 24, 2018 | 10.86 | 10.86 | 10.57 | 10.57 | 675,254 | -0.29(-2.67%) |
May 23, 2018 | 10.69 | 10.92 | 10.57 | 10.86 | 862,930 | +0.26(+2.47%) |
May 22, 2018 | 10.57 | 10.66 | 10.51 | 10.60 | 883,892 | +0.06(+0.55%) |
May 21, 2018 | 10.46 | 10.60 | 10.46 | 10.54 | 643,184 | +0.06(+0.55%) |
May 18, 2018 | 10.40 | 10.51 | 10.40 | 10.49 | 666,369 | +0.09(+0.84%) |
May 17, 2018 | 10.46 | 10.54 | 10.37 | 10.40 | 794,727 | +0.00(+0.00%) |
May 16, 2018 | 10.37 | 10.40 | 10.34 | 10.40 | 232,676 | +0.09(+0.84%) |
May 15, 2018 | 10.46 | 10.46 | 10.19 | 10.31 | 459,232 | -0.15(-1.39%) |
May 14, 2018 | 10.54 | 10.60 | 10.40 | 10.46 | 401,587 | -0.03(-0.28%) |
May 11, 2018 | 10.51 | 10.66 | 10.43 | 10.49 | 1,119,994 | +0.06(+0.56%) |
May 10, 2018 | 10.46 | 10.48 | 10.37 | 10.43 | 1,732,294 | +0.00(+0.00%) |
May 09, 2018 | 10.51 | 10.51 | 10.40 | 10.43 | 1,273,382 | -0.03(-0.28%) |
May 08, 2018 | 10.40 | 10.49 | 10.31 | 10.46 | 1,163,365 | +0.03(+0.28%) |
May 07, 2018 | 10.28 | 10.46 | 10.25 | 10.43 | 1,337,519 | +0.33(+3.25%) |
May 04, 2018 | 9.930 | 10.16 | 9.859 | 10.10 | 1,526,194 | +0.23(+2.29%) |
May 03, 2018 | 9.648 | 9.958 | 9.648 | 9.873 | 632,827 | +0.23(+2.34%) |
May 02, 2018 | 9.732 | 9.873 | 9.591 | 9.648 | 381,437 | -0.08(-0.87%) |
May 01, 2018 | 9.958 | 10.04 | 9.563 | 9.732 | 713,915 | -0.23(-2.27%) |
Apr 30, 2018 | 9.507 | 10.00 | 9.478 | 9.958 | 2,371,922 | +0.73(+7.95%) |
Apr 27, 2018 | 8.886 | 9.337 | 8.858 | 9.224 | 1,868,242 | +0.34(+3.81%) |
Apr 26, 2018 | 9.027 | 9.052 | 8.773 | 8.886 | 1,801,934 | -0.14(-1.56%) |
Apr 25, 2018 | 8.999 | 9.083 | 8.942 | 9.027 | 386,010 | +0.00(+0.00%) |
Apr 24, 2018 | 9.083 | 9.168 | 8.926 | 9.027 | 578,774 | -0.11(-1.23%) |
Apr 23, 2018 | 9.253 | 9.309 | 9.112 | 9.140 | 255,895 | -0.08(-0.92%) |
Apr 20, 2018 | 9.366 | 9.394 | 9.182 | 9.224 | 610,549 | -0.14(-1.51%) |
Apr 19, 2018 | 9.507 | 9.507 | 9.310 | 9.366 | 588,636 | -0.06(-0.60%) |
Apr 18, 2018 | 9.366 | 9.507 | 9.366 | 9.422 | 568,339 | +0.08(+0.91%) |
Apr 17, 2018 | 9.366 | 9.507 | 9.309 | 9.337 | 751,013 | +0.00(+0.00%) |
Apr 16, 2018 | 9.337 | 9.394 | 9.281 | 9.337 | 323,919 | +0.00(+0.00%) |
Apr 13, 2018 | 9.394 | 9.422 | 9.224 | 9.337 | 289,951 | -0.06(-0.60%) |
Apr 12, 2018 | 9.535 | 9.563 | 9.309 | 9.394 | 438,631 | -0.13(-1.33%) |
Apr 11, 2018 | 9.563 | 9.803 | 9.507 | 9.521 | 619,076 | -0.04(-0.44%) |
Apr 10, 2018 | 9.450 | 9.732 | 9.436 | 9.563 | 617,013 | +0.20(+2.11%) |
Apr 09, 2018 | 9.535 | 9.563 | 9.309 | 9.366 | 745,800 | -0.14(-1.48%) |
Apr 06, 2018 | 9.563 | 9.648 | 9.450 | 9.507 | 315,342 | -0.06(-0.59%) |
Apr 05, 2018 | 9.535 | 9.789 | 9.535 | 9.563 | 520,270 | +0.03(+0.30%) |
Apr 04, 2018 | 9.676 | 9.760 | 9.535 | 9.535 | 310,840 | -0.23(-2.31%) |
Apr 03, 2018 | 9.704 | 9.789 | 9.591 | 9.760 | 430,476 | +0.11(+1.17%) |
Apr 02, 2018 | 9.901 | 10.04 | 9.535 | 9.648 | 534,705 | -0.31(-3.12%) |
Mar 29, 2018 | 9.958 | 9.958 | 9.958 | 0 | +0.03(+0.28%) | |
Mar 28, 2018 | 10.01 | 10.04 | 9.901 | 9.930 | 280,453 | -0.08(-0.84%) |
Mar 27, 2018 | 10.01 | 10.10 | 9.958 | 10.01 | 415,580 | +0.00(+0.00%) |
Mar 26, 2018 | 10.07 | 10.18 | 9.986 | 10.01 | 878,928 | +0.06(+0.57%) |
Mar 23, 2018 | 9.958 | 10.21 | 9.958 | 9.958 | 748,443 | +0.03(+0.28%) |
Mar 22, 2018 | 9.930 | 10.18 | 9.930 | 9.930 | 722,563 | -0.11(-1.12%) |
Mar 21, 2018 | 9.930 | 10.10 | 9.873 | 10.04 | 591,397 | +0.11(+1.14%) |
Mar 20, 2018 | 9.986 | 10.13 | 9.845 | 9.930 | 751,288 | -0.03(-0.28%) |
Mar 19, 2018 | 10.13 | 10.13 | 9.930 | 9.958 | 483,309 | -0.14(-1.40%) |
Mar 16, 2018 | 9.986 | 10.10 | 9.930 | 10.10 | 405,860 | +0.17(+1.70%) |
Mar 15, 2018 | 9.986 | 10.04 | 9.732 | 9.930 | 573,161 | -0.03(-0.28%) |
Mar 14, 2018 | 10.04 | 10.13 | 9.930 | 9.958 | 494,538 | -0.08(-0.84%) |
Mar 13, 2018 | 10.16 | 10.18 | 9.930 | 10.04 | 738,033 | -0.08(-0.84%) |
Mar 12, 2018 | 9.930 | 10.18 | 9.930 | 10.13 | 292,353 | +0.17(+1.70%) |
Mar 09, 2018 | 10.07 | 10.10 | 9.958 | 9.958 | 702,946 | -0.06(-0.56%) |
Mar 08, 2018 | 9.986 | 10.07 | 9.958 | 10.01 | 457,495 | +0.00(+0.00%) |
Mar 07, 2018 | 9.986 | 10.13 | 9.952 | 10.01 | 303,461 | -0.08(-0.84%) |
Mar 06, 2018 | 10.13 | 10.18 | 10.04 | 10.10 | 280,738 | +0.00(+0.00%) |
Mar 05, 2018 | 10.13 | 10.21 | 10.04 | 10.10 | 527,403 | +0.00(+0.00%) |
Mar 02, 2018 | 9.986 | 10.21 | 9.912 | 10.10 | 435,313 | +0.11(+1.13%) |