Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.531 | 8.555 | 8.466 | 8.555 | 4,728,169 | -0.05(-0.56%) |
May 30, 2018 | 8.523 | 8.635 | 8.498 | 8.603 | 3,288,798 | +0.13(+1.51%) |
May 29, 2018 | 8.667 | 8.715 | 8.410 | 8.474 | 5,270,290 | -0.46(-5.20%) |
May 25, 2018 | 8.939 | 8.939 | 8.939 | 0 | -0.02(-0.18%) | |
May 24, 2018 | 8.979 | 8.995 | 8.899 | 8.955 | 2,753,017 | -0.12(-1.32%) |
May 23, 2018 | 9.099 | 9.115 | 8.987 | 9.075 | 2,209,920 | -0.13(-1.39%) |
May 22, 2018 | 9.235 | 9.239 | 9.187 | 9.203 | 2,705,415 | +0.06(+0.70%) |
May 21, 2018 | 9.131 | 9.151 | 9.115 | 9.139 | 1,199,924 | +0.02(+0.18%) |
May 18, 2018 | 9.155 | 9.171 | 9.075 | 9.123 | 2,260,883 | -0.06(-0.61%) |
May 17, 2018 | 9.163 | 9.215 | 9.139 | 9.179 | 4,080,106 | -0.01(-0.09%) |
May 16, 2018 | 9.195 | 9.219 | 9.155 | 9.187 | 2,413,311 | -0.08(-0.86%) |
May 15, 2018 | 9.275 | 9.328 | 9.251 | 9.267 | 2,152,137 | -0.10(-1.03%) |
May 14, 2018 | 9.388 | 9.404 | 9.356 | 9.364 | 1,941,950 | -0.06(-0.68%) |
May 11, 2018 | 9.452 | 9.468 | 9.420 | 9.428 | 1,548,436 | +0.01(+0.09%) |
May 10, 2018 | 9.356 | 9.428 | 9.307 | 9.420 | 1,765,937 | +0.06(+0.68%) |
May 09, 2018 | 9.259 | 9.372 | 9.251 | 9.356 | 2,770,881 | +0.24(+2.64%) |
May 08, 2018 | 9.051 | 9.123 | 9.043 | 9.115 | 2,675,454 | -0.04(-0.44%) |
May 07, 2018 | 9.091 | 9.163 | 9.083 | 9.155 | 1,879,085 | +0.06(+0.62%) |
May 04, 2018 | 8.963 | 9.115 | 8.955 | 9.099 | 4,070,322 | +0.10(+1.07%) |
May 03, 2018 | 9.051 | 9.067 | 8.891 | 9.003 | 3,507,590 | -0.09(-0.97%) |
May 02, 2018 | 9.091 | 9.147 | 9.067 | 9.091 | 3,430,281 | -0.05(-0.53%) |
May 01, 2018 | 9.139 | 9.139 | 9.083 | 9.139 | 3,038,359 | -0.10(-1.13%) |
Apr 30, 2018 | 9.259 | 9.315 | 9.243 | 9.243 | 4,575,774 | -0.13(-1.37%) |
Apr 27, 2018 | 9.364 | 9.380 | 9.255 | 9.372 | 3,514,526 | -0.12(-1.27%) |
Apr 26, 2018 | 9.460 | 9.540 | 9.444 | 9.492 | 3,890,088 | -0.12(-1.25%) |
Apr 25, 2018 | 9.636 | 9.660 | 9.572 | 9.612 | 2,744,288 | -0.08(-0.83%) |
Apr 24, 2018 | 9.748 | 9.804 | 9.660 | 9.692 | 2,761,733 | -0.09(-0.90%) |
Apr 23, 2018 | 9.756 | 9.812 | 9.716 | 9.780 | 1,691,576 | -0.01(-0.08%) |
Apr 20, 2018 | 9.772 | 9.824 | 9.748 | 9.788 | 2,033,526 | -0.04(-0.41%) |
Apr 19, 2018 | 9.868 | 9.932 | 9.796 | 9.828 | 2,797,118 | +0.04(+0.41%) |
Apr 18, 2018 | 9.820 | 9.856 | 9.772 | 9.788 | 2,149,803 | +0.02(+0.25%) |
Apr 17, 2018 | 9.868 | 9.876 | 9.740 | 9.764 | 3,530,848 | -0.11(-1.14%) |
Apr 16, 2018 | 9.916 | 9.956 | 9.860 | 9.876 | 3,859,662 | +0.10(+0.98%) |
Apr 13, 2018 | 10.04 | 10.05 | 9.740 | 9.780 | 5,346,355 | -0.19(-1.93%) |
Apr 12, 2018 | 9.868 | 9.988 | 9.868 | 9.972 | 1,871,855 | +0.15(+1.55%) |
Apr 11, 2018 | 9.836 | 9.892 | 9.812 | 9.820 | 2,052,195 | -0.02(-0.24%) |
Apr 10, 2018 | 9.812 | 9.868 | 9.788 | 9.844 | 2,122,424 | +0.22(+2.33%) |
Apr 09, 2018 | 9.604 | 9.740 | 9.580 | 9.620 | 2,549,075 | +0.09(+0.92%) |
Apr 06, 2018 | 9.612 | 9.656 | 9.488 | 9.532 | 2,601,263 | -0.10(-1.08%) |
Apr 05, 2018 | 9.572 | 9.668 | 9.572 | 9.636 | 3,108,597 | +0.08(+0.84%) |
Apr 04, 2018 | 9.404 | 9.580 | 9.404 | 9.556 | 4,905,046 | +0.06(+0.68%) |
Apr 03, 2018 | 9.468 | 9.516 | 9.388 | 9.492 | 4,614,213 | +0.14(+1.46%) |
Apr 02, 2018 | 9.476 | 9.500 | 9.291 | 9.356 | 5,616,193 | -0.11(-1.18%) |
Mar 29, 2018 | 9.468 | 9.468 | 9.468 | 0 | +0.05(+0.51%) | |
Mar 28, 2018 | 9.388 | 9.460 | 9.332 | 9.420 | 5,314,052 | +0.05(+0.51%) |
Mar 27, 2018 | 9.540 | 9.540 | 9.323 | 9.372 | 9,899,029 | -0.22(-2.26%) |
Mar 26, 2018 | 9.524 | 9.588 | 9.432 | 9.588 | 5,171,494 | +0.30(+3.28%) |
Mar 23, 2018 | 9.404 | 9.420 | 9.271 | 9.283 | 7,883,522 | -0.11(-1.19%) |
Mar 22, 2018 | 9.476 | 9.516 | 9.364 | 9.396 | 5,530,824 | -0.27(-2.82%) |
Mar 21, 2018 | 9.732 | 9.740 | 9.564 | 9.668 | 3,338,982 | -0.10(-1.07%) |
Mar 20, 2018 | 9.812 | 9.836 | 9.748 | 9.772 | 3,328,766 | -0.10(-1.05%) |
Mar 19, 2018 | 9.956 | 9.989 | 9.788 | 9.876 | 6,953,484 | +0.46(+4.85%) |
Mar 16, 2018 | 9.396 | 9.476 | 9.388 | 9.420 | 5,050,438 | +0.08(+0.86%) |
Mar 15, 2018 | 9.283 | 9.404 | 9.271 | 9.340 | 5,060,678 | +0.01(+0.09%) |
Mar 14, 2018 | 9.380 | 9.398 | 9.301 | 9.332 | 6,662,536 | -0.09(-0.94%) |
Mar 13, 2018 | 9.492 | 9.500 | 9.399 | 9.420 | 2,843,288 | -0.09(-0.93%) |
Mar 12, 2018 | 9.452 | 9.548 | 9.428 | 9.508 | 3,620,979 | +0.08(+0.85%) |
Mar 09, 2018 | 9.396 | 9.460 | 9.388 | 9.428 | 3,681,247 | -0.06(-0.68%) |
Mar 08, 2018 | 9.468 | 9.492 | 9.412 | 9.492 | 5,424,100 | +0.03(+0.34%) |
Mar 07, 2018 | 9.476 | 9.348 | 9.460 | 4,592,669 | -0.04(-0.42%) | |
Mar 06, 2018 | 9.460 | 9.531 | 9.432 | 9.500 | 3,411,880 | +0.19(+2.07%) |
Mar 05, 2018 | 9.099 | 9.348 | 9.067 | 9.307 | 6,043,243 | +0.08(+0.87%) |
Mar 02, 2018 | 9.099 | 9.227 | 9.027 | 9.227 | 5,479,759 | -0.04(-0.43%) |