Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.573 | 9.573 | 9.498 | 9.556 | 131,003 | -0.01(-0.06%) |
May 30, 2018 | 9.532 | 9.567 | 9.521 | 9.562 | 91,799 | +0.06(+0.67%) |
May 29, 2018 | 9.492 | 9.521 | 9.468 | 9.498 | 113,466 | +0.01(+0.06%) |
May 25, 2018 | 9.492 | 9.492 | 9.492 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.573 | 9.573 | 9.503 | 9.544 | 120,962 | -0.01(-0.06%) |
May 23, 2018 | 9.492 | 9.573 | 9.492 | 9.550 | 91,316 | +0.04(+0.41%) |
May 22, 2018 | 9.626 | 9.626 | 9.511 | 9.511 | 148,419 | -0.10(-1.08%) |
May 21, 2018 | 9.557 | 9.667 | 9.556 | 9.615 | 120,253 | +0.09(+0.91%) |
May 18, 2018 | 9.493 | 9.528 | 9.470 | 9.528 | 84,888 | +0.04(+0.43%) |
May 17, 2018 | 9.551 | 9.568 | 9.482 | 9.488 | 141,937 | -0.08(-0.79%) |
May 16, 2018 | 9.545 | 9.586 | 9.540 | 9.563 | 121,306 | +0.01(+0.12%) |
May 15, 2018 | 9.563 | 9.563 | 9.488 | 9.551 | 117,830 | -0.02(-0.24%) |
May 14, 2018 | 9.499 | 9.580 | 9.470 | 9.574 | 98,415 | +0.08(+0.79%) |
May 11, 2018 | 9.528 | 9.534 | 9.488 | 9.499 | 87,593 | -0.05(-0.54%) |
May 10, 2018 | 9.528 | 9.551 | 9.482 | 9.551 | 83,904 | +0.03(+0.36%) |
May 09, 2018 | 9.516 | 9.545 | 9.505 | 9.516 | 87,206 | +0.00(+0.00%) |
May 08, 2018 | 9.459 | 9.516 | 9.453 | 9.516 | 93,088 | +0.08(+0.80%) |
May 07, 2018 | 9.470 | 9.488 | 9.418 | 9.441 | 98,893 | -0.01(-0.06%) |
May 04, 2018 | 9.459 | 9.470 | 9.425 | 9.447 | 89,229 | -0.01(-0.12%) |
May 03, 2018 | 9.511 | 9.511 | 9.441 | 9.459 | 106,404 | -0.08(-0.85%) |
May 02, 2018 | 9.516 | 9.540 | 9.476 | 9.540 | 97,585 | +0.05(+0.55%) |
May 01, 2018 | 9.447 | 9.499 | 9.424 | 9.488 | 191,371 | +0.03(+0.37%) |
Apr 30, 2018 | 9.476 | 9.476 | 9.412 | 9.453 | 98,147 | -0.01(-0.06%) |
Apr 27, 2018 | 9.493 | 9.522 | 9.441 | 9.459 | 133,713 | -0.06(-0.67%) |
Apr 26, 2018 | 9.441 | 9.522 | 9.424 | 9.522 | 118,462 | +0.10(+1.04%) |
Apr 25, 2018 | 9.464 | 9.464 | 9.407 | 9.424 | 210,537 | -0.01(-0.06%) |
Apr 24, 2018 | 9.418 | 9.441 | 9.404 | 9.430 | 175,634 | +0.01(+0.12%) |
Apr 23, 2018 | 9.412 | 9.418 | 9.395 | 9.418 | 96,719 | +0.02(+0.25%) |
Apr 20, 2018 | 9.447 | 9.447 | 9.372 | 9.395 | 80,762 | -0.04(-0.38%) |
Apr 19, 2018 | 9.431 | 9.443 | 9.408 | 9.431 | 81,291 | -0.01(-0.12%) |
Apr 18, 2018 | 9.402 | 9.460 | 9.397 | 9.443 | 106,231 | +0.03(+0.37%) |
Apr 17, 2018 | 9.391 | 9.433 | 9.385 | 9.408 | 78,136 | +0.03(+0.37%) |
Apr 16, 2018 | 9.345 | 9.385 | 9.335 | 9.374 | 62,333 | +0.05(+0.49%) |
Apr 13, 2018 | 9.380 | 9.389 | 9.316 | 9.328 | 86,733 | -0.03(-0.37%) |
Apr 12, 2018 | 9.397 | 9.402 | 9.362 | 9.362 | 83,373 | -0.03(-0.37%) |
Apr 11, 2018 | 9.385 | 9.414 | 9.362 | 9.397 | 126,939 | +0.00(+0.00%) |
Apr 10, 2018 | 9.345 | 9.402 | 9.328 | 9.397 | 114,418 | +0.11(+1.17%) |
Apr 09, 2018 | 9.265 | 9.375 | 9.265 | 9.288 | 108,058 | +0.00(+0.00%) |
Apr 06, 2018 | 9.305 | 9.328 | 9.270 | 9.288 | 103,264 | -0.03(-0.31%) |
Apr 05, 2018 | 9.316 | 9.351 | 9.253 | 9.316 | 90,843 | +0.03(+0.37%) |
Apr 04, 2018 | 9.259 | 9.286 | 9.219 | 9.282 | 100,980 | +0.01(+0.06%) |
Apr 03, 2018 | 9.259 | 9.288 | 9.248 | 9.276 | 109,706 | +0.01(+0.06%) |
Apr 02, 2018 | 9.345 | 9.368 | 9.270 | 9.270 | 119,662 | -0.05(-0.55%) |
Mar 29, 2018 | 9.322 | 9.322 | 9.322 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.316 | 9.334 | 9.276 | 9.305 | 95,374 | +0.00(+0.00%) |
Mar 27, 2018 | 9.362 | 9.425 | 9.293 | 9.305 | 96,052 | -0.05(-0.49%) |
Mar 26, 2018 | 9.322 | 9.362 | 9.282 | 9.351 | 113,929 | +0.07(+0.74%) |
Mar 23, 2018 | 9.230 | 9.299 | 9.213 | 9.282 | 104,262 | +0.09(+0.94%) |
Mar 22, 2018 | 9.184 | 9.248 | 9.179 | 9.196 | 94,834 | +0.01(+0.06%) |
Mar 21, 2018 | 9.311 | 9.311 | 9.179 | 9.190 | 104,457 | -0.08(-0.88%) |
Mar 20, 2018 | 9.272 | 9.295 | 9.243 | 9.272 | 94,464 | +0.02(+0.25%) |
Mar 19, 2018 | 9.295 | 9.301 | 9.232 | 9.249 | 101,626 | -0.05(-0.55%) |
Mar 16, 2018 | 9.306 | 9.318 | 9.289 | 9.300 | 79,168 | +0.00(+0.00%) |
Mar 15, 2018 | 9.306 | 9.323 | 9.278 | 9.300 | 106,038 | +0.01(+0.12%) |
Mar 14, 2018 | 9.306 | 9.323 | 9.278 | 9.289 | 94,776 | +0.02(+0.18%) |
Mar 13, 2018 | 9.346 | 9.360 | 9.260 | 9.272 | 102,969 | -0.05(-0.55%) |
Mar 12, 2018 | 9.380 | 9.420 | 9.300 | 9.323 | 61,819 | -0.01(-0.06%) |
Mar 09, 2018 | 9.346 | 9.386 | 9.323 | 9.329 | 122,242 | +0.01(+0.06%) |
Mar 08, 2018 | 9.329 | 9.352 | 9.283 | 9.323 | 87,158 | +0.00(+0.00%) |
Mar 07, 2018 | 9.323 | 9.255 | 9.323 | 66,448 | +0.01(+0.06%) | |
Mar 06, 2018 | 9.260 | 9.329 | 9.260 | 9.318 | 122,487 | +0.07(+0.80%) |
Mar 05, 2018 | 9.226 | 9.249 | 9.192 | 9.243 | 113,465 | -0.03(-0.37%) |
Mar 02, 2018 | 9.181 | 9.278 | 9.181 | 9.278 | 98,700 | +0.08(+0.87%) |