Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.377 | 9.400 | 9.268 | 9.298 | 527,692 | -0.07(-0.74%) |
May 30, 2018 | 9.457 | 9.477 | 9.362 | 9.367 | 623,826 | -0.06(-0.63%) |
May 29, 2018 | 9.502 | 9.517 | 9.397 | 9.427 | 917,361 | -0.09(-0.94%) |
May 25, 2018 | 9.517 | 9.517 | 9.517 | 0 | -0.00(-0.05%) | |
May 24, 2018 | 9.546 | 9.549 | 9.469 | 9.522 | 361,131 | +0.00(+0.00%) |
May 23, 2018 | 9.526 | 9.589 | 9.462 | 9.522 | 309,189 | -0.01(-0.10%) |
May 22, 2018 | 9.546 | 9.569 | 9.497 | 9.531 | 305,414 | +0.00(+0.00%) |
May 21, 2018 | 9.522 | 9.571 | 9.482 | 9.531 | 427,372 | +0.01(+0.16%) |
May 18, 2018 | 9.546 | 9.564 | 9.457 | 9.517 | 384,836 | -0.01(-0.16%) |
May 17, 2018 | 9.487 | 9.581 | 9.462 | 9.531 | 498,022 | +0.05(+0.58%) |
May 16, 2018 | 9.502 | 9.517 | 9.417 | 9.477 | 563,067 | -0.02(-0.26%) |
May 15, 2018 | 9.377 | 9.512 | 9.373 | 9.502 | 434,626 | +0.11(+1.16%) |
May 14, 2018 | 9.422 | 9.482 | 9.387 | 9.392 | 476,596 | -0.04(-0.47%) |
May 11, 2018 | 9.487 | 9.502 | 9.422 | 9.437 | 254,920 | -0.01(-0.16%) |
May 10, 2018 | 9.382 | 9.502 | 9.373 | 9.452 | 1,530,081 | +0.07(+0.79%) |
May 09, 2018 | 9.412 | 9.422 | 9.345 | 9.377 | 448,454 | -0.02(-0.26%) |
May 08, 2018 | 9.382 | 9.457 | 9.352 | 9.402 | 1,233,253 | +0.01(+0.11%) |
May 07, 2018 | 9.387 | 9.412 | 9.308 | 9.392 | 760,303 | +0.02(+0.27%) |
May 04, 2018 | 9.040 | 9.432 | 9.040 | 9.368 | 725,283 | +0.39(+4.31%) |
May 03, 2018 | 8.965 | 9.015 | 8.940 | 8.980 | 370,854 | +0.00(+0.00%) |
May 02, 2018 | 9.005 | 9.025 | 8.965 | 8.980 | 550,739 | -0.01(-0.11%) |
May 01, 2018 | 8.965 | 9.010 | 8.925 | 8.990 | 477,389 | +0.02(+0.22%) |
Apr 30, 2018 | 8.950 | 9.035 | 8.916 | 8.970 | 990,405 | +0.05(+0.56%) |
Apr 27, 2018 | 8.866 | 8.950 | 8.851 | 8.921 | 318,326 | +0.04(+0.50%) |
Apr 26, 2018 | 8.881 | 8.881 | 8.831 | 8.876 | 362,134 | +0.03(+0.39%) |
Apr 25, 2018 | 8.826 | 8.856 | 8.811 | 8.841 | 406,691 | -0.01(-0.11%) |
Apr 24, 2018 | 8.866 | 8.866 | 8.811 | 8.851 | 434,094 | +0.03(+0.39%) |
Apr 23, 2018 | 8.851 | 8.851 | 8.786 | 8.816 | 449,734 | -0.01(-0.17%) |
Apr 20, 2018 | 8.866 | 8.869 | 8.765 | 8.831 | 394,889 | -0.02(-0.22%) |
Apr 19, 2018 | 8.881 | 8.911 | 8.836 | 8.851 | 259,514 | -0.05(-0.61%) |
Apr 18, 2018 | 8.886 | 8.906 | 8.866 | 8.906 | 213,493 | +0.02(+0.28%) |
Apr 17, 2018 | 8.851 | 8.896 | 8.821 | 8.881 | 248,175 | +0.06(+0.73%) |
Apr 16, 2018 | 8.836 | 8.836 | 8.767 | 8.816 | 412,332 | +0.02(+0.28%) |
Apr 13, 2018 | 8.846 | 8.916 | 8.774 | 8.791 | 422,631 | -0.07(-0.78%) |
Apr 12, 2018 | 8.891 | 8.916 | 8.851 | 8.861 | 304,534 | -0.00(-0.06%) |
Apr 11, 2018 | 8.866 | 8.903 | 8.856 | 8.866 | 388,925 | +0.00(+0.00%) |
Apr 10, 2018 | 8.930 | 8.930 | 8.796 | 8.866 | 493,603 | -0.03(-0.33%) |
Apr 09, 2018 | 8.891 | 8.965 | 8.891 | 8.896 | 357,795 | +0.01(+0.11%) |
Apr 06, 2018 | 8.886 | 8.921 | 8.851 | 8.886 | 401,483 | -0.03(-0.33%) |
Apr 05, 2018 | 8.945 | 8.945 | 8.886 | 8.916 | 313,047 | -0.01(-0.11%) |
Apr 04, 2018 | 8.866 | 8.947 | 8.846 | 8.925 | 431,860 | +0.04(+0.45%) |
Apr 03, 2018 | 8.876 | 8.916 | 8.848 | 8.886 | 370,401 | +0.03(+0.34%) |
Apr 02, 2018 | 8.866 | 8.876 | 8.826 | 8.856 | 550,294 | -0.01(-0.17%) |
Mar 29, 2018 | 8.871 | 8.871 | 8.871 | 0 | +0.10(+1.13%) | |
Mar 28, 2018 | 8.712 | 8.786 | 8.687 | 8.772 | 711,701 | +0.09(+1.09%) |
Mar 27, 2018 | 8.697 | 8.757 | 8.667 | 8.677 | 783,263 | -0.01(-0.17%) |
Mar 26, 2018 | 8.722 | 8.791 | 8.667 | 8.692 | 791,357 | -0.01(-0.11%) |
Mar 23, 2018 | 8.925 | 8.927 | 8.682 | 8.702 | 682,882 | -0.22(-2.50%) |
Mar 22, 2018 | 8.667 | 8.965 | 8.667 | 8.925 | 2,480,226 | +0.23(+2.69%) |
Mar 21, 2018 | 8.469 | 8.737 | 8.444 | 8.692 | 7,123,917 | -0.20(-2.23%) |
Mar 20, 2018 | 8.921 | 8.960 | 8.886 | 8.891 | 415,224 | -0.01(-0.17%) |
Mar 19, 2018 | 8.881 | 8.940 | 8.836 | 8.906 | 243,462 | +0.02(+0.28%) |
Mar 16, 2018 | 8.876 | 8.986 | 8.866 | 8.881 | 361,939 | +0.03(+0.39%) |
Mar 15, 2018 | 8.930 | 8.960 | 8.816 | 8.846 | 533,795 | -0.07(-0.84%) |
Mar 14, 2018 | 8.950 | 9.000 | 8.896 | 8.921 | 674,652 | -0.02(-0.28%) |
Mar 13, 2018 | 8.999 | 8.999 | 8.858 | 8.945 | 815,139 | -0.05(-0.54%) |
Mar 12, 2018 | 8.994 | 9.052 | 8.897 | 8.994 | 839,493 | +0.02(+0.22%) |
Mar 09, 2018 | 8.945 | 8.994 | 8.882 | 8.975 | 364,151 | +0.07(+0.76%) |
Mar 08, 2018 | 8.931 | 9.006 | 8.848 | 8.906 | 638,981 | +0.00(+0.05%) |
Mar 07, 2018 | 8.804 | 8.902 | 858,752 | -0.07(-0.76%) | ||
Mar 06, 2018 | 9.043 | 9.088 | 8.919 | 8.970 | 379,267 | -0.04(-0.49%) |
Mar 05, 2018 | 8.790 | 9.096 | 8.770 | 9.013 | 1,109,554 | +0.25(+2.83%) |
Mar 02, 2018 | 8.756 | 8.780 | 8.693 | 8.765 | 725,471 | +0.00(+0.06%) |