Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.900 | 9.000 | 8.900 | 8.950 | 706,422 | +0.05(+0.56%) |
May 30, 2018 | 9.000 | 9.000 | 8.900 | 8.900 | 1,444,711 | -0.05(-0.56%) |
May 29, 2018 | 9.000 | 9.000 | 8.925 | 8.950 | 532,647 | +0.00(+0.00%) |
May 25, 2018 | 8.950 | 8.950 | 8.950 | 0 | -0.05(-0.56%) | |
May 24, 2018 | 9.000 | 9.000 | 8.950 | 9.000 | 175,199 | +0.00(+0.00%) |
May 23, 2018 | 9.000 | 9.000 | 8.955 | 9.000 | 208,887 | +0.00(+0.00%) |
May 22, 2018 | 9.000 | 9.000 | 8.960 | 9.000 | 319,372 | +0.00(+0.00%) |
May 21, 2018 | 8.950 | 9.000 | 8.900 | 9.000 | 1,535,241 | +0.05(+0.56%) |
May 18, 2018 | 9.000 | 9.000 | 8.950 | 8.950 | 371,331 | +0.00(+0.00%) |
May 17, 2018 | 9.000 | 9.000 | 8.950 | 8.950 | 696,160 | +0.00(+0.00%) |
May 16, 2018 | 9.000 | 9.000 | 8.950 | 8.950 | 690,323 | +0.00(+0.00%) |
May 15, 2018 | 8.950 | 9.000 | 8.950 | 8.950 | 647,149 | +0.00(+0.00%) |
May 14, 2018 | 8.900 | 9.000 | 8.900 | 8.950 | 800,729 | +0.05(+0.56%) |
May 11, 2018 | 8.900 | 8.975 | 8.900 | 8.900 | 1,104,731 | +0.00(+0.00%) |
May 10, 2018 | 8.900 | 8.950 | 8.900 | 8.900 | 1,399,327 | +0.00(+0.00%) |
May 09, 2018 | 8.950 | 8.975 | 8.850 | 8.900 | 919,782 | -0.05(-0.56%) |
May 08, 2018 | 9.000 | 9.025 | 8.950 | 8.950 | 629,926 | -0.05(-0.56%) |
May 07, 2018 | 9.000 | 9.025 | 8.950 | 9.000 | 494,084 | +0.05(+0.56%) |
May 04, 2018 | 8.950 | 9.000 | 8.950 | 8.950 | 194,609 | +0.00(+0.00%) |
May 03, 2018 | 8.950 | 9.000 | 8.950 | 8.950 | 725,498 | -0.05(-0.56%) |
May 02, 2018 | 9.000 | 9.000 | 8.950 | 9.000 | 483,667 | +0.05(+0.56%) |
May 01, 2018 | 8.900 | 9.000 | 8.900 | 8.950 | 768,328 | +0.05(+0.56%) |
Apr 30, 2018 | 8.950 | 8.950 | 8.900 | 8.900 | 669,831 | -0.05(-0.56%) |
Apr 27, 2018 | 8.900 | 8.950 | 8.900 | 8.950 | 601,894 | +0.05(+0.56%) |
Apr 26, 2018 | 8.900 | 8.950 | 8.900 | 8.900 | 459,547 | -0.05(-0.56%) |
Apr 25, 2018 | 8.900 | 8.950 | 8.900 | 8.950 | 555,129 | +0.05(+0.56%) |
Apr 24, 2018 | 8.900 | 8.950 | 8.900 | 8.900 | 1,933,889 | +0.00(+0.00%) |
Apr 23, 2018 | 8.900 | 8.950 | 8.900 | 8.900 | 1,156,705 | +0.00(+0.00%) |
Apr 20, 2018 | 8.900 | 8.950 | 8.900 | 8.900 | 1,341,227 | +0.00(+0.00%) |
Apr 19, 2018 | 8.950 | 8.950 | 8.900 | 8.900 | 1,093,903 | -0.05(-0.56%) |
Apr 18, 2018 | 8.950 | 8.950 | 8.900 | 8.950 | 1,398,169 | +0.00(+0.00%) |
Apr 17, 2018 | 8.950 | 8.950 | 8.900 | 8.950 | 661,026 | +0.00(+0.00%) |
Apr 16, 2018 | 8.950 | 8.950 | 8.900 | 8.950 | 716,295 | +0.05(+0.56%) |
Apr 13, 2018 | 8.900 | 8.950 | 8.900 | 8.900 | 694,888 | +0.00(+0.00%) |
Apr 12, 2018 | 8.950 | 8.950 | 8.900 | 8.900 | 2,027,686 | -0.05(-0.56%) |
Apr 11, 2018 | 8.900 | 8.950 | 8.867 | 8.950 | 2,283,334 | +0.10(+1.13%) |
Apr 10, 2018 | 8.850 | 8.950 | 8.850 | 8.850 | 5,964,253 | +0.00(+0.00%) |
Apr 09, 2018 | 8.900 | 8.975 | 8.850 | 8.850 | 3,841,933 | -0.05(-0.56%) |
Apr 06, 2018 | 8.900 | 8.950 | 8.850 | 8.900 | 3,754,722 | +0.00(+0.00%) |
Apr 05, 2018 | 9.050 | 9.100 | 8.875 | 8.900 | 8,955,438 | -0.10(-1.11%) |
Apr 04, 2018 | 9.000 | 9.050 | 9.000 | 9.000 | 1,075,292 | +0.00(+0.00%) |
Apr 03, 2018 | 9.050 | 9.100 | 9.000 | 9.000 | 1,012,900 | +0.00(+0.00%) |
Apr 02, 2018 | 9.150 | 9.175 | 9.000 | 9.000 | 992,804 | -0.15(-1.64%) |
Mar 29, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.100 | 9.200 | 9.100 | 9.150 | 872,078 | +0.05(+0.55%) |
Mar 27, 2018 | 9.150 | 9.200 | 9.100 | 9.100 | 471,677 | +0.00(+0.00%) |
Mar 26, 2018 | 9.250 | 9.250 | 9.100 | 9.100 | 5,230,032 | -0.05(-0.55%) |
Mar 23, 2018 | 9.200 | 9.250 | 9.150 | 9.150 | 1,196,365 | -0.05(-0.54%) |
Mar 22, 2018 | 9.200 | 9.250 | 9.125 | 9.200 | 716,383 | -0.05(-0.54%) |
Mar 21, 2018 | 9.250 | 9.300 | 9.200 | 9.250 | 813,728 | +0.00(+0.00%) |
Mar 20, 2018 | 9.250 | 9.350 | 9.125 | 9.250 | 3,396,311 | +0.05(+0.54%) |
Mar 19, 2018 | 9.350 | 9.375 | 9.100 | 9.200 | 1,004,392 | -0.25(-2.65%) |
Mar 16, 2018 | 9.300 | 9.450 | 9.250 | 9.450 | 2,245,495 | +0.10(+1.07%) |
Mar 15, 2018 | 9.300 | 9.375 | 9.250 | 9.350 | 1,483,395 | +0.10(+1.08%) |
Mar 14, 2018 | 9.400 | 9.400 | 9.225 | 9.250 | 572,877 | -0.10(-1.07%) |
Mar 13, 2018 | 9.450 | 9.450 | 9.300 | 9.350 | 1,746,952 | -0.10(-1.06%) |
Mar 12, 2018 | 9.400 | 9.450 | 9.350 | 9.450 | 1,897,265 | +0.00(+0.00%) |
Mar 09, 2018 | 9.350 | 9.450 | 9.250 | 9.450 | 959,182 | +0.10(+1.07%) |
Mar 08, 2018 | 9.350 | 9.400 | 9.250 | 9.350 | 579,682 | +0.00(+0.00%) |
Mar 07, 2018 | 9.400 | 9.275 | 9.350 | 479,437 | +0.00(+0.00%) | |
Mar 06, 2018 | 9.200 | 9.350 | 9.200 | 9.350 | 1,251,251 | +0.15(+1.63%) |
Mar 05, 2018 | 9.300 | 9.350 | 9.200 | 9.200 | 503,214 | -0.15(-1.60%) |
Mar 02, 2018 | 9.200 | 9.400 | 9.175 | 9.350 | 607,717 | +0.10(+1.08%) |