Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.940 | 9.185 | 8.830 | 8.840 | 87,278 | -0.18(-2.00%) |
May 30, 2018 | 9.000 | 9.180 | 8.930 | 9.020 | 111,455 | +0.11(+1.23%) |
May 29, 2018 | 8.630 | 9.020 | 8.630 | 8.910 | 148,055 | +0.19(+2.18%) |
May 25, 2018 | 8.720 | 8.720 | 8.720 | 0 | -0.39(-4.28%) | |
May 24, 2018 | 9.250 | 9.280 | 8.910 | 9.110 | 172,077 | -0.16(-1.73%) |
May 23, 2018 | 9.540 | 9.630 | 9.230 | 9.270 | 124,381 | -0.32(-3.34%) |
May 22, 2018 | 10.01 | 10.17 | 9.570 | 9.590 | 161,216 | -0.38(-3.81%) |
May 21, 2018 | 9.780 | 10.09 | 9.750 | 9.970 | 111,344 | +0.27(+2.78%) |
May 18, 2018 | 9.620 | 9.781 | 9.560 | 9.700 | 133,812 | +0.13(+1.36%) |
May 17, 2018 | 9.350 | 9.750 | 9.210 | 9.570 | 493,424 | +0.28(+3.01%) |
May 16, 2018 | 9.240 | 9.350 | 9.170 | 9.290 | 124,972 | +0.04(+0.43%) |
May 15, 2018 | 9.310 | 9.420 | 9.120 | 9.250 | 150,120 | -0.05(-0.54%) |
May 14, 2018 | 9.200 | 9.329 | 9.150 | 9.300 | 165,710 | +0.11(+1.20%) |
May 11, 2018 | 9.550 | 9.570 | 9.130 | 9.190 | 215,995 | -0.35(-3.67%) |
May 10, 2018 | 9.570 | 9.680 | 9.480 | 9.540 | 185,432 | -0.02(-0.21%) |
May 09, 2018 | 9.750 | 10.13 | 9.540 | 9.560 | 223,567 | -0.11(-1.14%) |
May 08, 2018 | 9.720 | 9.720 | 9.200 | 9.670 | 357,371 | -0.05(-0.51%) |
May 07, 2018 | 10.03 | 10.03 | 9.650 | 9.720 | 271,092 | -0.14(-1.42%) |
May 04, 2018 | 10.05 | 10.18 | 9.730 | 9.860 | 339,834 | +0.11(+1.13%) |
May 03, 2018 | 10.20 | 10.20 | 9.640 | 9.750 | 174,120 | -0.51(-4.97%) |
May 02, 2018 | 10.22 | 10.58 | 10.22 | 10.26 | 120,073 | +0.03(+0.29%) |
May 01, 2018 | 10.21 | 10.43 | 10.10 | 10.23 | 122,658 | +0.00(+0.00%) |
Apr 30, 2018 | 10.36 | 10.51 | 10.17 | 10.23 | 221,691 | -0.10(-0.97%) |
Apr 27, 2018 | 10.43 | 10.47 | 10.27 | 10.33 | 71,168 | -0.13(-1.24%) |
Apr 26, 2018 | 10.41 | 10.49 | 10.24 | 10.46 | 103,386 | +0.08(+0.77%) |
Apr 25, 2018 | 10.44 | 10.57 | 10.35 | 10.38 | 86,364 | -0.12(-1.14%) |
Apr 24, 2018 | 10.67 | 10.80 | 10.37 | 10.50 | 80,687 | -0.14(-1.32%) |
Apr 23, 2018 | 10.26 | 10.65 | 10.21 | 10.64 | 114,468 | +0.34(+3.30%) |
Apr 20, 2018 | 10.21 | 10.42 | 10.01 | 10.30 | 130,145 | +0.05(+0.49%) |
Apr 19, 2018 | 10.59 | 10.69 | 10.24 | 10.25 | 124,270 | -0.34(-3.21%) |
Apr 18, 2018 | 10.65 | 10.85 | 10.58 | 10.59 | 173,392 | +0.02(+0.19%) |
Apr 17, 2018 | 10.40 | 10.61 | 10.28 | 10.57 | 140,590 | +0.20(+1.93%) |
Apr 16, 2018 | 10.30 | 10.48 | 10.10 | 10.37 | 135,596 | +0.13(+1.27%) |
Apr 13, 2018 | 9.930 | 10.37 | 9.900 | 10.24 | 125,551 | +0.37(+3.75%) |
Apr 12, 2018 | 9.890 | 9.960 | 9.710 | 9.870 | 133,346 | +0.01(+0.10%) |
Apr 11, 2018 | 9.870 | 10.03 | 9.660 | 9.860 | 155,475 | -0.04(-0.40%) |
Apr 10, 2018 | 9.450 | 9.980 | 9.410 | 9.900 | 209,791 | +0.59(+6.34%) |
Apr 09, 2018 | 9.400 | 9.570 | 9.180 | 9.310 | 104,557 | -0.04(-0.43%) |
Apr 06, 2018 | 9.590 | 9.650 | 9.130 | 9.350 | 115,204 | -0.33(-3.41%) |
Apr 05, 2018 | 9.580 | 9.830 | 9.480 | 9.680 | 216,282 | +0.22(+2.33%) |
Apr 04, 2018 | 9.350 | 9.590 | 9.320 | 9.460 | 98,895 | -0.06(-0.63%) |
Apr 03, 2018 | 9.670 | 9.670 | 9.280 | 9.520 | 133,187 | -0.08(-0.83%) |
Apr 02, 2018 | 10.10 | 10.18 | 9.400 | 9.600 | 95,947 | -0.52(-5.14%) |
Mar 29, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.49(+5.09%) | |
Mar 28, 2018 | 9.580 | 9.825 | 9.380 | 9.630 | 110,441 | +0.03(+0.31%) |
Mar 27, 2018 | 10.15 | 10.15 | 9.560 | 9.600 | 98,255 | -0.53(-5.23%) |
Mar 26, 2018 | 10.02 | 10.17 | 9.880 | 10.13 | 165,602 | +0.26(+2.63%) |
Mar 23, 2018 | 9.810 | 10.22 | 9.610 | 9.870 | 203,727 | +0.11(+1.13%) |
Mar 22, 2018 | 10.00 | 10.08 | 9.750 | 9.760 | 159,730 | -0.31(-3.08%) |
Mar 21, 2018 | 9.610 | 10.35 | 9.610 | 10.07 | 446,502 | +0.54(+5.67%) |
Mar 20, 2018 | 9.450 | 9.990 | 9.417 | 9.530 | 176,901 | +0.14(+1.49%) |
Mar 19, 2018 | 9.810 | 9.930 | 9.279 | 9.390 | 170,013 | -0.41(-4.18%) |
Mar 16, 2018 | 9.240 | 9.820 | 9.020 | 9.800 | 521,044 | +0.59(+6.41%) |
Mar 15, 2018 | 9.590 | 9.910 | 9.190 | 9.210 | 280,661 | -0.06(-0.65%) |
Mar 14, 2018 | 9.390 | 9.500 | 9.170 | 9.270 | 72,798 | -0.04(-0.43%) |
Mar 13, 2018 | 9.460 | 9.490 | 9.230 | 9.310 | 77,612 | -0.09(-0.96%) |
Mar 12, 2018 | 9.280 | 9.420 | 9.240 | 9.400 | 105,878 | +0.10(+1.08%) |
Mar 09, 2018 | 9.190 | 9.400 | 9.120 | 9.300 | 83,702 | +0.20(+2.20%) |
Mar 08, 2018 | 9.340 | 9.360 | 9.070 | 9.100 | 60,807 | -0.24(-2.57%) |
Mar 07, 2018 | 9.510 | 9.060 | 9.340 | 81,292 | -0.08(-0.85%) | |
Mar 06, 2018 | 9.640 | 9.710 | 9.400 | 9.420 | 57,191 | -0.16(-1.67%) |
Mar 05, 2018 | 9.440 | 9.740 | 9.390 | 9.580 | 53,432 | +0.09(+0.95%) |
Mar 02, 2018 | 9.110 | 9.520 | 9.020 | 9.490 | 62,724 | +0.30(+3.26%) |