Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.97 | 11.56 | 10.90 | 11.54 | 157,175 | +0.60(+5.53%) |
May 30, 2018 | 10.94 | 11.29 | 10.52 | 10.93 | 166,823 | -0.11(-0.95%) |
May 29, 2018 | 10.35 | 11.93 | 10.18 | 11.04 | 349,509 | +0.84(+8.25%) |
May 25, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.05(-0.46%) | |
May 24, 2018 | 10.17 | 10.27 | 10.17 | 10.24 | 2,511 | -0.01(-0.05%) |
May 23, 2018 | 10.25 | 10.41 | 10.14 | 10.25 | 49,306 | +0.05(+0.51%) |
May 22, 2018 | 10.35 | 10.43 | 9.932 | 10.20 | 67,891 | -0.04(-0.41%) |
May 21, 2018 | 10.33 | 10.38 | 10.10 | 10.24 | 142,076 | -0.01(-0.10%) |
May 18, 2018 | 10.15 | 10.51 | 10.15 | 10.25 | 50,786 | +0.19(+1.93%) |
May 17, 2018 | 9.880 | 10.25 | 9.880 | 10.05 | 64,512 | +0.27(+2.79%) |
May 16, 2018 | 9.812 | 10.25 | 9.780 | 9.780 | 123,549 | -0.02(-0.16%) |
May 15, 2018 | 9.885 | 10.23 | 9.759 | 9.796 | 85,154 | -0.16(-1.64%) |
May 14, 2018 | 9.943 | 10.05 | 9.473 | 9.958 | 259,954 | +0.14(+1.39%) |
May 11, 2018 | 9.591 | 9.822 | 9.459 | 9.822 | 134,363 | +0.50(+5.41%) |
May 10, 2018 | 9.197 | 9.575 | 9.112 | 9.317 | 111,671 | +0.12(+1.31%) |
May 09, 2018 | 9.133 | 9.328 | 8.939 | 9.197 | 66,279 | +0.20(+2.22%) |
May 08, 2018 | 9.197 | 9.388 | 8.934 | 8.997 | 68,513 | -0.17(-1.89%) |
May 07, 2018 | 9.345 | 9.459 | 9.081 | 9.170 | 56,259 | -0.02(-0.23%) |
May 04, 2018 | 9.197 | 9.281 | 8.940 | 9.191 | 54,002 | +0.01(+0.06%) |
May 03, 2018 | 9.165 | 9.366 | 9.083 | 9.186 | 81,873 | -0.05(-0.56%) |
May 02, 2018 | 9.150 | 9.371 | 9.135 | 9.237 | 28,555 | +0.10(+1.12%) |
May 01, 2018 | 9.145 | 9.342 | 8.986 | 9.135 | 39,023 | +0.03(+0.28%) |
Apr 30, 2018 | 9.135 | 9.360 | 9.083 | 9.109 | 112,347 | -0.03(-0.28%) |
Apr 27, 2018 | 9.006 | 9.432 | 8.986 | 9.135 | 72,028 | -0.09(-0.95%) |
Apr 26, 2018 | 9.232 | 9.407 | 9.196 | 9.222 | 7,895 | -0.01(-0.11%) |
Apr 25, 2018 | 9.268 | 9.347 | 9.165 | 9.232 | 4,770 | -0.01(-0.06%) |
Apr 24, 2018 | 9.201 | 9.488 | 9.201 | 9.237 | 23,681 | +0.14(+1.52%) |
Apr 23, 2018 | 9.761 | 9.874 | 9.099 | 9.099 | 30,359 | -0.65(-6.68%) |
Apr 20, 2018 | 9.807 | 9.807 | 9.750 | 9.750 | 14,369 | -0.13(-1.30%) |
Apr 19, 2018 | 9.904 | 10.01 | 9.847 | 9.879 | 130,621 | -0.13(-1.28%) |
Apr 18, 2018 | 9.802 | 10.01 | 9.802 | 10.01 | 30,020 | +0.21(+2.09%) |
Apr 17, 2018 | 9.879 | 9.879 | 9.802 | 9.802 | 33,438 | -0.07(-0.68%) |
Apr 16, 2018 | 9.906 | 9.906 | 9.828 | 9.869 | 9,571 | +0.02(+0.16%) |
Apr 13, 2018 | 9.925 | 9.925 | 9.786 | 9.853 | 178,312 | -0.03(-0.26%) |
Apr 12, 2018 | 9.853 | 10.00 | 9.771 | 9.879 | 6,933 | +0.13(+1.32%) |
Apr 11, 2018 | 9.838 | 9.863 | 9.725 | 9.750 | 24,125 | -0.05(-0.52%) |
Apr 10, 2018 | 9.750 | 9.802 | 9.750 | 9.802 | 872 | +0.05(+0.53%) |
Apr 09, 2018 | 10.10 | 10.18 | 9.576 | 9.750 | 93,952 | -0.17(-1.76%) |
Apr 06, 2018 | 9.930 | 9.935 | 9.925 | 9.925 | 11,091 | +0.04(+0.42%) |
Apr 05, 2018 | 9.860 | 9.884 | 9.856 | 9.884 | 6,829 | -0.12(-1.18%) |
Apr 04, 2018 | 9.879 | 10.22 | 9.879 | 10.00 | 59,925 | -0.01(-0.05%) |
Apr 03, 2018 | 9.715 | 10.04 | 9.612 | 10.01 | 40,088 | +0.31(+3.17%) |
Apr 02, 2018 | 9.648 | 9.750 | 9.489 | 9.699 | 45,229 | -0.05(-0.53%) |
Mar 29, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.54(+5.85%) | |
Mar 28, 2018 | 9.076 | 9.212 | 8.986 | 9.212 | 31,824 | +0.00(+0.00%) |
Mar 27, 2018 | 9.196 | 9.237 | 8.724 | 9.212 | 36,852 | -0.03(-0.28%) |
Mar 26, 2018 | 9.340 | 9.340 | 9.053 | 9.237 | 29,566 | +0.03(+0.28%) |
Mar 23, 2018 | 9.237 | 9.237 | 9.006 | 9.212 | 17,728 | -0.03(-0.28%) |
Mar 22, 2018 | 9.109 | 9.237 | 8.991 | 9.237 | 67,911 | +0.03(+0.28%) |
Mar 21, 2018 | 9.340 | 9.340 | 9.207 | 9.212 | 15,988 | -0.04(-0.39%) |
Mar 20, 2018 | 9.443 | 9.443 | 9.248 | 9.248 | 12,603 | -0.20(-2.07%) |
Mar 19, 2018 | 9.340 | 9.443 | 9.242 | 9.443 | 17,788 | +0.00(+0.00%) |
Mar 16, 2018 | 9.283 | 9.576 | 9.140 | 9.443 | 15,160 | +0.15(+1.66%) |
Mar 15, 2018 | 9.289 | 9.642 | 9.128 | 9.289 | 35,425 | -0.05(-0.55%) |
Mar 14, 2018 | 9.309 | 9.473 | 9.155 | 9.340 | 46,692 | +0.00(+0.00%) |
Mar 13, 2018 | 9.566 | 9.566 | 9.340 | 9.340 | 23,165 | -0.29(-3.04%) |
Mar 12, 2018 | 9.443 | 9.638 | 8.827 | 9.632 | 62,743 | -0.02(-0.16%) |
Mar 09, 2018 | 9.571 | 9.648 | 9.443 | 9.648 | 17,541 | +0.01(+0.05%) |
Mar 08, 2018 | 9.530 | 9.643 | 9.366 | 9.643 | 25,754 | +0.02(+0.16%) |
Mar 07, 2018 | 10.33 | 9.371 | 9.627 | 15,779 | +0.01(+0.05%) | |
Mar 06, 2018 | 9.699 | 9.745 | 9.573 | 9.622 | 5,865 | -0.13(-1.32%) |
Mar 05, 2018 | 9.396 | 9.750 | 9.396 | 9.750 | 14,538 | +0.41(+4.34%) |
Mar 02, 2018 | 9.853 | 9.997 | 9.345 | 9.345 | 21,093 | -0.66(-6.62%) |