Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.556 | 9.556 | 9.511 | 9.556 | 97,761 | +0.02(+0.24%) |
May 30, 2018 | 9.541 | 9.556 | 9.473 | 9.534 | 68,734 | +0.02(+0.24%) |
May 29, 2018 | 9.511 | 9.518 | 9.480 | 9.511 | 55,730 | +0.03(+0.32%) |
May 25, 2018 | 9.480 | 9.480 | 9.480 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 9.465 | 9.465 | 9.435 | 9.465 | 36,711 | +0.05(+0.49%) |
May 23, 2018 | 9.435 | 9.435 | 9.397 | 9.419 | 70,152 | +0.01(+0.08%) |
May 22, 2018 | 9.427 | 9.427 | 9.374 | 9.412 | 61,220 | +0.02(+0.24%) |
May 21, 2018 | 9.397 | 9.397 | 9.374 | 9.389 | 28,634 | +0.00(+0.00%) |
May 18, 2018 | 9.343 | 9.389 | 9.336 | 9.389 | 87,709 | +0.05(+0.49%) |
May 17, 2018 | 9.496 | 9.498 | 9.336 | 9.343 | 105,179 | -0.15(-1.60%) |
May 16, 2018 | 9.511 | 9.511 | 9.458 | 9.496 | 67,293 | +0.04(+0.40%) |
May 15, 2018 | 9.427 | 9.457 | 9.397 | 9.457 | 63,501 | +0.03(+0.27%) |
May 14, 2018 | 9.463 | 9.508 | 9.425 | 9.432 | 52,252 | -0.02(-0.24%) |
May 11, 2018 | 9.523 | 9.531 | 9.448 | 9.455 | 49,512 | -0.09(-0.95%) |
May 10, 2018 | 9.485 | 9.546 | 9.478 | 9.546 | 63,379 | +0.05(+0.56%) |
May 09, 2018 | 9.538 | 9.538 | 9.485 | 9.493 | 42,923 | -0.06(-0.63%) |
May 08, 2018 | 9.493 | 9.554 | 9.493 | 9.554 | 38,439 | +0.05(+0.48%) |
May 07, 2018 | 9.538 | 9.538 | 9.501 | 9.508 | 40,716 | -0.02(-0.16%) |
May 04, 2018 | 9.523 | 9.546 | 9.501 | 9.523 | 32,340 | +0.02(+0.16%) |
May 03, 2018 | 9.493 | 9.508 | 9.485 | 9.508 | 27,017 | +0.02(+0.16%) |
May 02, 2018 | 9.470 | 9.508 | 9.455 | 9.493 | 32,086 | +0.03(+0.32%) |
May 01, 2018 | 9.463 | 9.463 | 9.431 | 9.463 | 89,518 | +0.02(+0.16%) |
Apr 30, 2018 | 9.455 | 9.455 | 9.417 | 9.448 | 25,996 | +0.05(+0.56%) |
Apr 27, 2018 | 9.395 | 9.432 | 9.395 | 9.395 | 47,481 | +0.00(+0.00%) |
Apr 26, 2018 | 9.357 | 9.395 | 9.357 | 9.395 | 84,336 | +0.06(+0.65%) |
Apr 25, 2018 | 9.379 | 9.387 | 9.326 | 9.334 | 69,309 | -0.06(-0.64%) |
Apr 24, 2018 | 9.387 | 9.417 | 9.379 | 9.395 | 63,696 | +0.02(+0.16%) |
Apr 23, 2018 | 9.410 | 9.425 | 9.379 | 9.379 | 63,377 | -0.05(-0.56%) |
Apr 20, 2018 | 9.395 | 9.432 | 9.379 | 9.432 | 47,170 | +0.03(+0.32%) |
Apr 19, 2018 | 9.440 | 9.455 | 9.387 | 9.402 | 85,115 | -0.05(-0.48%) |
Apr 18, 2018 | 9.501 | 9.501 | 9.417 | 9.448 | 96,128 | -0.07(-0.72%) |
Apr 17, 2018 | 9.516 | 9.554 | 9.493 | 9.516 | 75,277 | -0.03(-0.29%) |
Apr 16, 2018 | 9.498 | 9.544 | 9.468 | 9.544 | 71,591 | +0.04(+0.40%) |
Apr 13, 2018 | 9.468 | 9.506 | 9.446 | 9.506 | 52,473 | +0.07(+0.72%) |
Apr 12, 2018 | 9.446 | 9.476 | 9.438 | 9.438 | 44,913 | -0.05(-0.48%) |
Apr 11, 2018 | 9.498 | 9.498 | 9.453 | 9.483 | 56,661 | +0.02(+0.16%) |
Apr 10, 2018 | 9.476 | 9.476 | 9.442 | 9.468 | 71,289 | +0.05(+0.48%) |
Apr 09, 2018 | 9.385 | 9.438 | 9.385 | 9.423 | 97,982 | +0.02(+0.16%) |
Apr 06, 2018 | 9.416 | 9.423 | 9.378 | 9.408 | 67,330 | +0.05(+0.56%) |
Apr 05, 2018 | 9.355 | 9.393 | 9.325 | 9.355 | 94,293 | +0.00(+0.00%) |
Apr 04, 2018 | 9.302 | 9.355 | 9.284 | 9.355 | 138,322 | +0.08(+0.81%) |
Apr 03, 2018 | 9.287 | 9.287 | 9.250 | 9.280 | 81,898 | +0.00(+0.00%) |
Apr 02, 2018 | 9.325 | 9.325 | 9.228 | 9.280 | 73,513 | +0.02(+0.16%) |
Mar 29, 2018 | 9.265 | 9.265 | 9.265 | 0 | +0.04(+0.41%) | |
Mar 28, 2018 | 9.204 | 9.227 | 9.197 | 9.227 | 87,692 | +0.03(+0.33%) |
Mar 27, 2018 | 9.152 | 9.197 | 9.152 | 9.197 | 60,679 | +0.05(+0.49%) |
Mar 26, 2018 | 9.152 | 9.152 | 9.122 | 9.152 | 42,809 | +0.01(+0.08%) |
Mar 23, 2018 | 9.189 | 9.189 | 9.137 | 9.144 | 61,239 | -0.05(-0.49%) |
Mar 22, 2018 | 9.189 | 9.204 | 9.180 | 9.189 | 93,223 | +0.02(+0.16%) |
Mar 21, 2018 | 9.189 | 9.189 | 9.152 | 9.174 | 78,343 | -0.02(-0.16%) |
Mar 20, 2018 | 9.182 | 9.212 | 9.174 | 9.189 | 52,421 | -0.03(-0.33%) |
Mar 19, 2018 | 9.197 | 9.220 | 9.174 | 9.220 | 75,800 | +0.00(+0.00%) |
Mar 16, 2018 | 9.235 | 9.235 | 9.212 | 9.220 | 52,368 | -0.02(-0.24%) |
Mar 15, 2018 | 9.212 | 9.242 | 9.204 | 9.242 | 64,273 | +0.02(+0.27%) |
Mar 14, 2018 | 9.225 | 9.277 | 9.195 | 9.217 | 85,353 | -0.02(-0.24%) |
Mar 13, 2018 | 9.240 | 9.255 | 9.202 | 9.239 | 56,524 | -0.00(-0.01%) |
Mar 12, 2018 | 9.187 | 9.240 | 9.180 | 9.240 | 111,049 | +0.03(+0.33%) |
Mar 09, 2018 | 9.232 | 9.240 | 9.202 | 9.210 | 47,237 | -0.03(-0.33%) |
Mar 08, 2018 | 9.225 | 9.240 | 9.210 | 9.240 | 33,115 | +0.02(+0.16%) |
Mar 07, 2018 | 9.195 | 9.225 | 65,185 | +0.02(+0.16%) | ||
Mar 06, 2018 | 9.202 | 9.240 | 9.195 | 9.210 | 51,152 | -0.02(-0.24%) |
Mar 05, 2018 | 9.195 | 9.232 | 9.180 | 9.232 | 87,065 | +0.05(+0.49%) |
Mar 02, 2018 | 9.202 | 9.210 | 9.172 | 9.187 | 103,592 | -0.02(-0.16%) |