Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.733 | 9.802 | 9.688 | 9.733 | 19,445 | -0.07(-0.72%) |
May 30, 2018 | 9.768 | 9.804 | 9.653 | 9.804 | 63,078 | +0.11(+1.10%) |
May 29, 2018 | 9.724 | 9.813 | 9.688 | 9.697 | 7,614 | -0.11(-1.09%) |
May 25, 2018 | 9.804 | 9.804 | 9.804 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 9.910 | 9.937 | 9.742 | 9.813 | 25,708 | -0.06(-0.63%) |
May 23, 2018 | 9.786 | 9.875 | 9.777 | 9.875 | 6,806 | +0.02(+0.18%) |
May 22, 2018 | 9.910 | 9.921 | 9.841 | 9.857 | 15,026 | +0.01(+0.09%) |
May 21, 2018 | 9.857 | 9.893 | 9.822 | 9.848 | 5,275 | +0.04(+0.36%) |
May 18, 2018 | 9.893 | 9.893 | 9.813 | 9.813 | 11,202 | -0.04(-0.45%) |
May 17, 2018 | 9.955 | 9.955 | 9.848 | 9.857 | 12,918 | -0.08(-0.81%) |
May 16, 2018 | 9.928 | 9.966 | 9.928 | 9.937 | 5,881 | +0.00(+0.00%) |
May 15, 2018 | 9.884 | 9.964 | 9.866 | 9.937 | 19,197 | -0.06(-0.62%) |
May 14, 2018 | 9.990 | 10.04 | 9.986 | 9.999 | 7,529 | +0.01(+0.09%) |
May 11, 2018 | 10.02 | 10.02 | 9.937 | 9.990 | 19,930 | -0.03(-0.27%) |
May 10, 2018 | 10.06 | 10.06 | 9.990 | 10.02 | 12,663 | +0.05(+0.48%) |
May 09, 2018 | 9.898 | 9.987 | 9.898 | 9.969 | 7,055 | +0.07(+0.71%) |
May 08, 2018 | 9.969 | 9.969 | 9.890 | 9.898 | 9,653 | -0.10(-0.97%) |
May 07, 2018 | 9.987 | 10.03 | 9.969 | 9.995 | 7,028 | +0.01(+0.08%) |
May 04, 2018 | 9.925 | 9.992 | 9.925 | 9.987 | 5,593 | +0.03(+0.27%) |
May 03, 2018 | 9.907 | 9.969 | 9.881 | 9.960 | 26,107 | +0.00(+0.00%) |
May 02, 2018 | 9.995 | 9.995 | 9.960 | 9.960 | 7,807 | -0.02(-0.18%) |
May 01, 2018 | 10.12 | 10.12 | 9.951 | 9.978 | 22,523 | -0.11(-1.14%) |
Apr 30, 2018 | 10.11 | 10.13 | 10.06 | 10.09 | 7,143 | +0.04(+0.35%) |
Apr 27, 2018 | 10.09 | 10.10 | 10.06 | 10.06 | 3,139 | +0.00(+0.00%) |
Apr 26, 2018 | 10.03 | 10.03 | 10.02 | 10.06 | 17,618 | +0.03(+0.26%) |
Apr 25, 2018 | 10.02 | 10.09 | 9.978 | 10.03 | 16,864 | +0.04(+0.35%) |
Apr 24, 2018 | 10.08 | 10.13 | 9.995 | 9.995 | 10,978 | -0.08(-0.79%) |
Apr 23, 2018 | 10.13 | 10.13 | 10.02 | 10.07 | 45,876 | -0.04(-0.44%) |
Apr 20, 2018 | 10.15 | 10.20 | 10.12 | 10.12 | 14,331 | -0.04(-0.43%) |
Apr 19, 2018 | 10.17 | 10.17 | 10.13 | 10.16 | 11,689 | +0.01(+0.09%) |
Apr 18, 2018 | 10.18 | 10.18 | 10.15 | 10.15 | 17,944 | +0.03(+0.26%) |
Apr 17, 2018 | 10.05 | 10.17 | 10.03 | 10.13 | 28,335 | +0.08(+0.79%) |
Apr 16, 2018 | 10.05 | 10.05 | 9.978 | 10.05 | 28,497 | -0.01(-0.09%) |
Apr 13, 2018 | 10.10 | 10.10 | 10.03 | 10.06 | 12,811 | +0.03(+0.26%) |
Apr 12, 2018 | 10.07 | 10.11 | 10.03 | 10.03 | 20,248 | +0.02(+0.18%) |
Apr 11, 2018 | 10.01 | 10.08 | 9.978 | 10.01 | 19,711 | -0.01(-0.05%) |
Apr 10, 2018 | 10.00 | 10.05 | 9.957 | 10.02 | 63,753 | +0.02(+0.18%) |
Apr 09, 2018 | 10.04 | 10.11 | 10.00 | 10.00 | 11,738 | -0.03(-0.26%) |
Apr 06, 2018 | 10.02 | 10.09 | 9.983 | 10.03 | 10,084 | -0.03(-0.26%) |
Apr 05, 2018 | 10.10 | 10.10 | 9.974 | 10.05 | 26,470 | +0.09(+0.88%) |
Apr 04, 2018 | 9.869 | 9.966 | 9.825 | 9.966 | 27,637 | +0.04(+0.44%) |
Apr 03, 2018 | 9.852 | 10.01 | 9.852 | 9.922 | 19,288 | +0.09(+0.89%) |
Apr 02, 2018 | 10.06 | 10.15 | 9.825 | 9.834 | 42,037 | -0.25(-2.43%) |
Mar 29, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 10.16 | 10.20 | 10.07 | 10.07 | 21,351 | -0.06(-0.61%) |
Mar 27, 2018 | 10.18 | 10.26 | 10.12 | 10.13 | 40,458 | +0.01(+0.09%) |
Mar 26, 2018 | 10.22 | 10.22 | 10.09 | 10.12 | 22,068 | +0.04(+0.43%) |
Mar 23, 2018 | 10.21 | 10.24 | 10.08 | 10.08 | 15,411 | -0.02(-0.17%) |
Mar 22, 2018 | 10.18 | 10.26 | 10.10 | 10.10 | 21,268 | -0.26(-2.54%) |
Mar 21, 2018 | 10.35 | 10.36 | 10.29 | 10.36 | 30,237 | +0.04(+0.34%) |
Mar 20, 2018 | 10.25 | 10.32 | 10.24 | 10.32 | 30,534 | +0.09(+0.86%) |
Mar 19, 2018 | 10.33 | 10.35 | 10.19 | 10.24 | 41,681 | -0.13(-1.27%) |
Mar 16, 2018 | 10.40 | 10.40 | 10.33 | 10.37 | 5,851 | -0.03(-0.25%) |
Mar 15, 2018 | 10.40 | 10.43 | 10.38 | 10.40 | 21,469 | -0.03(-0.25%) |
Mar 14, 2018 | 10.45 | 10.46 | 10.40 | 10.42 | 18,756 | +0.05(+0.51%) |
Mar 13, 2018 | 10.42 | 10.43 | 10.37 | 10.37 | 23,517 | -0.05(-0.50%) |
Mar 12, 2018 | 10.42 | 10.45 | 10.41 | 10.42 | 8,898 | +0.02(+0.17%) |
Mar 09, 2018 | 10.38 | 10.44 | 10.38 | 10.40 | 11,056 | +0.11(+1.06%) |
Mar 08, 2018 | 10.30 | 10.35 | 10.29 | 10.30 | 6,384 | -0.01(-0.08%) |
Mar 07, 2018 | 10.30 | 10.17 | 10.30 | 12,715 | +0.07(+0.68%) | |
Mar 06, 2018 | 10.26 | 10.27 | 10.23 | 10.23 | 3,374 | +0.04(+0.34%) |
Mar 05, 2018 | 10.17 | 10.22 | 10.12 | 10.20 | 10,632 | +0.03(+0.26%) |
Mar 02, 2018 | 10.05 | 10.17 | 10.05 | 10.17 | 11,282 | +0.05(+0.52%) |