Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.398 | 9.464 | 9.305 | 9.360 | 80,172 | -0.04(-0.41%) |
May 30, 2018 | 9.327 | 9.425 | 9.327 | 9.398 | 79,482 | +0.09(+1.00%) |
May 29, 2018 | 9.360 | 9.396 | 9.289 | 9.305 | 85,430 | -0.11(-1.17%) |
May 25, 2018 | 9.415 | 9.415 | 9.415 | 0 | -0.13(-1.32%) | |
May 24, 2018 | 9.618 | 9.618 | 9.530 | 9.541 | 79,997 | +0.02(+0.17%) |
May 23, 2018 | 9.536 | 9.585 | 9.508 | 9.525 | 59,252 | -0.02(-0.17%) |
May 22, 2018 | 9.624 | 9.624 | 9.536 | 9.541 | 35,972 | -0.07(-0.69%) |
May 21, 2018 | 9.640 | 9.689 | 9.569 | 9.607 | 33,303 | -0.01(-0.11%) |
May 18, 2018 | 9.640 | 9.640 | 9.563 | 9.618 | 55,433 | +0.02(+0.23%) |
May 17, 2018 | 9.673 | 9.697 | 9.580 | 9.596 | 35,997 | -0.04(-0.43%) |
May 16, 2018 | 9.646 | 9.662 | 9.607 | 9.638 | 28,363 | -0.01(-0.09%) |
May 15, 2018 | 9.580 | 9.657 | 9.555 | 9.646 | 42,713 | +0.08(+0.86%) |
May 14, 2018 | 9.717 | 9.717 | 9.563 | 9.563 | 41,667 | -0.09(-0.91%) |
May 11, 2018 | 9.657 | 9.673 | 9.629 | 9.651 | 44,072 | +0.02(+0.23%) |
May 10, 2018 | 9.640 | 9.667 | 9.574 | 9.629 | 43,515 | +0.01(+0.11%) |
May 09, 2018 | 9.618 | 9.618 | 9.525 | 9.618 | 42,333 | +0.03(+0.29%) |
May 08, 2018 | 9.541 | 9.591 | 9.495 | 9.591 | 57,825 | +0.11(+1.16%) |
May 07, 2018 | 9.415 | 9.609 | 9.376 | 9.481 | 73,756 | -0.05(-0.52%) |
May 04, 2018 | 9.426 | 9.530 | 9.398 | 9.530 | 37,600 | +0.12(+1.28%) |
May 03, 2018 | 9.459 | 9.459 | 9.332 | 9.409 | 71,027 | -0.02(-0.23%) |
May 02, 2018 | 9.464 | 9.464 | 9.354 | 9.431 | 42,695 | -0.03(-0.35%) |
May 01, 2018 | 9.393 | 9.492 | 9.300 | 9.464 | 90,515 | +0.08(+0.82%) |
Apr 30, 2018 | 9.332 | 9.453 | 9.316 | 9.387 | 68,677 | +0.05(+0.59%) |
Apr 27, 2018 | 9.294 | 9.376 | 9.250 | 9.332 | 57,756 | +0.03(+0.35%) |
Apr 26, 2018 | 9.223 | 9.321 | 9.179 | 9.300 | 88,147 | +0.10(+1.14%) |
Apr 25, 2018 | 9.168 | 9.223 | 9.113 | 9.195 | 63,673 | +0.01(+0.06%) |
Apr 24, 2018 | 9.234 | 9.276 | 9.129 | 9.190 | 119,574 | -0.04(-0.48%) |
Apr 23, 2018 | 9.217 | 9.234 | 9.173 | 9.234 | 52,287 | +0.10(+1.14%) |
Apr 20, 2018 | 9.140 | 9.173 | 9.107 | 9.129 | 63,500 | -0.02(-0.24%) |
Apr 19, 2018 | 9.184 | 9.184 | 9.118 | 9.151 | 108,033 | -0.02(-0.24%) |
Apr 18, 2018 | 9.201 | 9.212 | 9.157 | 9.173 | 108,564 | -0.01(-0.06%) |
Apr 17, 2018 | 9.135 | 9.206 | 9.124 | 9.179 | 135,969 | +0.06(+0.66%) |
Apr 16, 2018 | 9.124 | 9.190 | 9.097 | 9.118 | 129,568 | +0.05(+0.55%) |
Apr 13, 2018 | 9.118 | 9.118 | 9.041 | 9.069 | 86,551 | -0.01(-0.06%) |
Apr 12, 2018 | 9.014 | 9.124 | 9.014 | 9.074 | 62,889 | +0.08(+0.86%) |
Apr 11, 2018 | 9.047 | 9.047 | 8.975 | 8.997 | 59,456 | -0.01(-0.12%) |
Apr 10, 2018 | 8.986 | 9.030 | 8.964 | 9.008 | 38,323 | +0.08(+0.86%) |
Apr 09, 2018 | 8.942 | 9.003 | 8.909 | 8.931 | 39,987 | +0.01(+0.06%) |
Apr 06, 2018 | 8.975 | 8.975 | 8.871 | 8.926 | 63,477 | -0.05(-0.55%) |
Apr 05, 2018 | 8.893 | 8.981 | 8.876 | 8.975 | 61,890 | +0.10(+1.11%) |
Apr 04, 2018 | 8.838 | 8.876 | 8.777 | 8.876 | 122,203 | -0.01(-0.06%) |
Apr 03, 2018 | 8.882 | 8.903 | 8.788 | 8.882 | 101,387 | +0.04(+0.44%) |
Apr 02, 2018 | 8.986 | 8.986 | 8.827 | 8.843 | 120,671 | -0.19(-2.13%) |
Mar 29, 2018 | 9.036 | 9.036 | 9.036 | 0 | +0.17(+1.92%) | |
Mar 28, 2018 | 8.904 | 8.909 | 8.849 | 8.865 | 44,609 | -0.02(-0.19%) |
Mar 27, 2018 | 8.948 | 9.001 | 8.838 | 8.882 | 83,285 | -0.03(-0.37%) |
Mar 26, 2018 | 8.876 | 8.948 | 8.876 | 8.915 | 145,785 | +0.05(+0.62%) |
Mar 23, 2018 | 8.904 | 8.975 | 8.838 | 8.860 | 93,487 | -0.05(-0.56%) |
Mar 22, 2018 | 8.948 | 8.992 | 8.893 | 8.910 | 108,093 | -0.09(-1.03%) |
Mar 21, 2018 | 9.030 | 9.063 | 8.970 | 9.003 | 72,725 | +0.00(+0.00%) |
Mar 20, 2018 | 8.959 | 9.063 | 8.959 | 9.003 | 64,677 | +0.00(+0.00%) |
Mar 19, 2018 | 9.047 | 9.047 | 8.970 | 9.003 | 56,059 | -0.04(-0.43%) |
Mar 16, 2018 | 9.058 | 9.058 | 9.014 | 9.041 | 46,665 | -0.02(-0.18%) |
Mar 15, 2018 | 9.025 | 9.080 | 9.025 | 9.058 | 37,646 | +0.01(+0.06%) |
Mar 14, 2018 | 9.052 | 9.063 | 9.019 | 9.052 | 37,786 | +0.03(+0.37%) |
Mar 13, 2018 | 9.091 | 9.107 | 9.014 | 9.019 | 66,164 | -0.04(-0.49%) |
Mar 12, 2018 | 9.223 | 9.227 | 9.060 | 9.063 | 65,693 | -0.16(-1.73%) |
Mar 09, 2018 | 9.162 | 9.223 | 9.052 | 9.223 | 74,797 | +0.20(+2.17%) |
Mar 08, 2018 | 9.043 | 9.091 | 9.025 | 9.027 | 64,926 | +0.00(+0.00%) |
Mar 07, 2018 | 9.027 | 8.952 | 9.027 | 48,993 | +0.00(+0.00%) | |
Mar 06, 2018 | 8.995 | 9.027 | 8.968 | 9.027 | 57,109 | +0.06(+0.72%) |
Mar 05, 2018 | 8.866 | 8.989 | 8.866 | 8.962 | 70,653 | +0.05(+0.60%) |
Mar 02, 2018 | 8.882 | 8.936 | 8.828 | 8.909 | 140,200 | +0.00(+0.00%) |