Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2018 | 9.980 | 9.980 | 9.980 | 0 | +0.04(+0.40%) | |
May 24, 2018 | 9.920 | 9.960 | 9.860 | 9.940 | 128,596 | +0.01(+0.10%) |
May 23, 2018 | 9.840 | 9.940 | 9.800 | 9.930 | 90,934 | +0.07(+0.71%) |
May 22, 2018 | 9.860 | 9.930 | 9.820 | 9.860 | 117,557 | +0.00(+0.00%) |
May 21, 2018 | 9.880 | 9.910 | 9.820 | 9.860 | 88,744 | +0.02(+0.20%) |
May 18, 2018 | 9.800 | 9.880 | 9.790 | 9.840 | 126,750 | +0.08(+0.82%) |
May 17, 2018 | 9.770 | 9.810 | 9.700 | 9.760 | 102,686 | -0.04(-0.41%) |
May 16, 2018 | 9.750 | 9.830 | 9.710 | 9.800 | 110,505 | +0.04(+0.41%) |
May 15, 2018 | 9.750 | 9.810 | 9.720 | 9.760 | 83,795 | -0.05(-0.51%) |
May 14, 2018 | 9.960 | 9.990 | 9.780 | 9.810 | 97,273 | -0.17(-1.70%) |
May 11, 2018 | 10.01 | 10.11 | 9.970 | 9.980 | 93,380 | -0.03(-0.30%) |
May 10, 2018 | 10.05 | 10.15 | 9.990 | 10.01 | 143,886 | -0.01(-0.10%) |
May 09, 2018 | 9.860 | 10.04 | 9.780 | 10.02 | 365,100 | +0.18(+1.83%) |
May 08, 2018 | 9.790 | 9.870 | 9.760 | 9.840 | 188,496 | +0.02(+0.20%) |
May 07, 2018 | 9.930 | 9.930 | 9.720 | 9.820 | 127,516 | -0.06(-0.61%) |
May 04, 2018 | 9.850 | 9.960 | 9.800 | 9.880 | 176,384 | +0.15(+1.54%) |
May 03, 2018 | 9.750 | 9.840 | 9.700 | 9.730 | 77,225 | -0.07(-0.71%) |
May 02, 2018 | 9.750 | 9.850 | 9.670 | 9.800 | 85,881 | +0.00(+0.00%) |
May 01, 2018 | 9.740 | 9.810 | 9.630 | 9.800 | 116,132 | +0.04(+0.41%) |
Apr 30, 2018 | 9.720 | 9.840 | 9.720 | 9.760 | 102,209 | +0.04(+0.41%) |
Apr 27, 2018 | 9.680 | 9.770 | 9.610 | 9.720 | 85,736 | +0.04(+0.41%) |
Apr 26, 2018 | 9.500 | 9.700 | 9.490 | 9.680 | 105,675 | +0.20(+2.11%) |
Apr 25, 2018 | 9.470 | 9.560 | 9.400 | 9.480 | 92,829 | -0.02(-0.21%) |
Apr 24, 2018 | 9.540 | 9.580 | 9.480 | 9.500 | 50,575 | -0.03(-0.31%) |
Apr 23, 2018 | 9.590 | 9.600 | 9.470 | 9.530 | 91,679 | -0.05(-0.52%) |
Apr 20, 2018 | 9.610 | 9.690 | 9.535 | 9.580 | 112,319 | -0.08(-0.83%) |
Apr 19, 2018 | 9.720 | 9.775 | 9.650 | 9.660 | 46,739 | -0.08(-0.82%) |
Apr 18, 2018 | 9.660 | 9.810 | 9.640 | 9.740 | 95,408 | +0.12(+1.25%) |
Apr 17, 2018 | 9.620 | 9.690 | 9.560 | 9.620 | 69,606 | +0.02(+0.21%) |
Apr 16, 2018 | 9.590 | 9.620 | 9.495 | 9.600 | 80,269 | +0.08(+0.84%) |
Apr 13, 2018 | 9.660 | 9.670 | 9.480 | 9.520 | 56,773 | -0.12(-1.24%) |
Apr 12, 2018 | 9.740 | 9.748 | 9.600 | 9.640 | 94,329 | -0.08(-0.82%) |
Apr 11, 2018 | 9.750 | 9.800 | 9.680 | 9.720 | 112,773 | -0.07(-0.72%) |
Apr 10, 2018 | 9.750 | 9.820 | 9.660 | 9.790 | 137,773 | +0.14(+1.45%) |
Apr 09, 2018 | 9.650 | 9.770 | 9.620 | 9.650 | 95,454 | +0.03(+0.31%) |
Apr 06, 2018 | 9.640 | 9.750 | 9.570 | 9.620 | 85,212 | -0.04(-0.41%) |
Apr 05, 2018 | 9.620 | 9.740 | 9.540 | 9.660 | 265,230 | +0.08(+0.84%) |
Apr 04, 2018 | 9.330 | 9.610 | 9.270 | 9.580 | 171,730 | +0.16(+1.70%) |
Apr 03, 2018 | 9.380 | 9.440 | 9.340 | 9.420 | 175,463 | +0.07(+0.75%) |
Apr 02, 2018 | 9.490 | 9.620 | 9.320 | 9.350 | 254,738 | -0.16(-1.68%) |
Mar 29, 2018 | 9.510 | 9.510 | 9.510 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 9.440 | 9.510 | 9.380 | 9.480 | 328,216 | -0.01(-0.11%) |
Mar 27, 2018 | 9.440 | 9.540 | 9.390 | 9.490 | 200,040 | +0.05(+0.53%) |
Mar 26, 2018 | 9.380 | 9.480 | 9.280 | 9.440 | 163,157 | +0.18(+1.94%) |
Mar 23, 2018 | 9.360 | 9.420 | 9.260 | 9.260 | 214,909 | -0.10(-1.07%) |
Mar 22, 2018 | 9.440 | 9.530 | 9.200 | 9.360 | 491,703 | -0.12(-1.27%) |
Mar 21, 2018 | 9.550 | 9.620 | 9.460 | 9.480 | 117,425 | -0.06(-0.63%) |
Mar 20, 2018 | 9.600 | 9.635 | 9.520 | 9.540 | 181,289 | -0.04(-0.42%) |
Mar 19, 2018 | 9.610 | 9.740 | 9.500 | 9.580 | 303,280 | -0.09(-0.93%) |
Mar 16, 2018 | 9.550 | 9.720 | 9.490 | 9.670 | 592,643 | +0.14(+1.47%) |
Mar 15, 2018 | 9.570 | 9.600 | 9.370 | 9.530 | 222,046 | +0.01(+0.11%) |
Mar 14, 2018 | 9.470 | 9.680 | 9.380 | 9.520 | 674,448 | +0.54(+6.01%) |
Mar 13, 2018 | 9.260 | 9.265 | 8.920 | 8.980 | 201,253 | -0.23(-2.50%) |
Mar 12, 2018 | 9.180 | 9.350 | 9.170 | 9.210 | 337,140 | -0.04(-0.43%) |
Mar 09, 2018 | 9.190 | 9.350 | 9.190 | 9.250 | 164,667 | +0.05(+0.54%) |
Mar 08, 2018 | 8.900 | 9.290 | 8.900 | 9.200 | 235,159 | +0.26(+2.91%) |
Mar 07, 2018 | 8.980 | 8.940 | 153,293 | +0.06(+0.68%) | ||
Mar 06, 2018 | 8.840 | 8.900 | 8.780 | 8.880 | 232,745 | +0.06(+0.68%) |
Mar 05, 2018 | 8.710 | 8.910 | 8.677 | 8.820 | 95,846 | +0.11(+1.26%) |
Mar 02, 2018 | 8.640 | 8.740 | 8.610 | 8.710 | 105,004 | +0.01(+0.11%) |
Mar 01, 2018 | 8.680 | 8.820 | 8.630 | 8.700 | 82,182 | +0.01(+0.12%) |
Feb 28, 2018 | 8.840 | 8.840 | 8.690 | 8.690 | 112,467 | -0.13(-1.47%) |
Feb 27, 2018 | 9.050 | 9.120 | 8.820 | 8.820 | 113,647 | -0.25(-2.76%) |
Feb 26, 2018 | 9.090 | 9.130 | 9.040 | 9.070 | 155,294 | -0.02(-0.22%) |
Feb 23, 2018 | 8.990 | 9.110 | 8.980 | 9.090 | 66,747 | +0.15(+1.68%) |
Feb 22, 2018 | 8.900 | 9.060 | 8.900 | 8.940 | 163,155 | +0.06(+0.68%) |
Feb 21, 2018 | 8.920 | 9.030 | 8.870 | 8.880 | 115,805 | -0.02(-0.22%) |
Feb 20, 2018 | 8.980 | 9.040 | 8.850 | 8.900 | 130,668 | -0.08(-0.89%) |
Feb 16, 2018 | 8.980 | 8.980 | 8.980 | 0 | +0.11(+1.24%) | |
Feb 15, 2018 | 8.900 | 8.980 | 8.830 | 8.870 | 153,307 | +0.01(+0.11%) |
Feb 14, 2018 | 8.810 | 8.890 | 8.790 | 8.860 | 90,820 | +0.01(+0.11%) |
Feb 13, 2018 | 8.710 | 8.885 | 8.700 | 8.850 | 86,092 | +0.10(+1.14%) |
Feb 12, 2018 | 8.650 | 8.810 | 8.570 | 8.750 | 186,898 | +0.11(+1.27%) |
Feb 09, 2018 | 8.790 | 8.810 | 8.510 | 8.640 | 217,349 | -0.08(-0.92%) |
Feb 08, 2018 | 8.870 | 8.910 | 8.710 | 8.720 | 185,219 | -0.16(-1.80%) |
Feb 07, 2018 | 8.970 | 8.970 | 8.850 | 8.880 | 133,125 | -0.09(-1.00%) |
Feb 06, 2018 | 8.760 | 8.990 | 8.690 | 8.970 | 373,656 | +0.05(+0.56%) |
Feb 05, 2018 | 9.150 | 9.200 | 8.780 | 8.920 | 382,533 | -0.23(-2.51%) |
Feb 02, 2018 | 9.340 | 9.350 | 9.095 | 9.150 | 228,742 | -0.24(-2.56%) |