Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.900 | 9.900 | 9.610 | 9.610 | 1,350 | -0.34(-3.42%) |
May 30, 2018 | 9.800 | 9.950 | 9.800 | 9.950 | 600 | +0.19(+1.95%) |
May 29, 2018 | 9.700 | 9.770 | 9.650 | 9.760 | 5,485 | +0.11(+1.14%) |
May 28, 2018 | 9.650 | 9.650 | 9.650 | 9.650 | 400 | +0.00(+0.00%) |
May 25, 2018 | 9.690 | 9.690 | 9.500 | 9.650 | 4,300 | -0.04(-0.41%) |
May 24, 2018 | 9.960 | 9.960 | 9.500 | 9.690 | 9,300 | -0.22(-2.22%) |
May 23, 2018 | 9.910 | 9.910 | 9.910 | 9.910 | 544 | -0.29(-2.84%) |
May 22, 2018 | 10.15 | 10.24 | 10.15 | 10.20 | 2,800 | -0.12(-1.16%) |
May 18, 2018 | 10.32 | 10.32 | 10.32 | 0 | +0.12(+1.18%) | |
May 17, 2018 | 9.980 | 10.20 | 9.980 | 10.20 | 4,450 | +0.46(+4.72%) |
May 16, 2018 | 9.890 | 9.900 | 9.740 | 9.740 | 11,400 | -0.16(-1.62%) |
May 15, 2018 | 9.800 | 9.900 | 9.800 | 9.900 | 900 | +0.16(+1.64%) |
May 14, 2018 | 9.770 | 9.770 | 9.700 | 9.740 | 1,200 | -0.03(-0.31%) |
May 11, 2018 | 10.05 | 10.05 | 9.760 | 9.770 | 8,300 | -0.23(-2.30%) |
May 10, 2018 | 9.750 | 10.00 | 9.750 | 10.00 | 5,600 | +0.25(+2.56%) |
May 09, 2018 | 9.670 | 9.750 | 9.670 | 9.750 | 400 | +0.00(+0.00%) |
May 08, 2018 | 9.720 | 9.750 | 9.720 | 9.750 | 5,300 | +0.03(+0.31%) |
May 07, 2018 | 9.700 | 9.720 | 9.700 | 9.720 | 2,200 | -0.03(-0.31%) |
May 04, 2018 | 9.660 | 9.750 | 9.660 | 9.750 | 1,375 | -0.09(-0.91%) |
May 03, 2018 | 9.780 | 9.840 | 9.780 | 9.840 | 1,330 | -0.03(-0.30%) |
May 02, 2018 | 9.850 | 9.870 | 9.850 | 9.870 | 2,600 | +0.00(+0.00%) |
May 01, 2018 | 9.350 | 9.870 | 9.350 | 9.870 | 4,552 | +0.00(+0.00%) |
Apr 30, 2018 | 9.690 | 9.870 | 9.540 | 9.870 | 5,027 | +0.15(+1.54%) |
Apr 26, 2018 | 9.720 | 9.720 | 9.720 | 0 | -0.03(-0.31%) | |
Apr 25, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 514 | +0.02(+0.21%) |
Apr 24, 2018 | 9.750 | 9.800 | 9.730 | 9.730 | 600 | -0.02(-0.21%) |
Apr 23, 2018 | 9.760 | 9.850 | 9.750 | 9.750 | 766 | -0.12(-1.22%) |
Apr 20, 2018 | 9.860 | 9.870 | 9.860 | 9.870 | 801 | -0.03(-0.30%) |
Apr 19, 2018 | 9.500 | 9.900 | 9.500 | 9.900 | 1,106 | +0.52(+5.54%) |
Apr 18, 2018 | 9.420 | 9.420 | 9.380 | 9.380 | 500 | -0.40(-4.09%) |
Apr 16, 2018 | 9.780 | 9.780 | 9.780 | 0 | +0.03(+0.31%) | |
Apr 13, 2018 | 9.850 | 9.850 | 9.750 | 9.750 | 2,000 | -0.14(-1.42%) |
Apr 12, 2018 | 9.850 | 9.900 | 9.770 | 9.890 | 1,500 | -0.01(-0.10%) |
Apr 11, 2018 | 9.650 | 9.900 | 9.640 | 9.900 | 1,900 | +0.33(+3.45%) |
Apr 10, 2018 | 9.500 | 9.570 | 9.500 | 9.570 | 1,175 | +0.07(+0.74%) |
Apr 09, 2018 | 9.400 | 9.500 | 9.390 | 9.500 | 4,900 | +0.01(+0.11%) |
Apr 06, 2018 | 9.400 | 9.490 | 9.400 | 9.490 | 500 | +0.15(+1.61%) |
Apr 05, 2018 | 9.300 | 9.400 | 9.300 | 9.340 | 2,250 | +0.04(+0.43%) |
Apr 03, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.15(+1.64%) | |
Apr 02, 2018 | 9.160 | 9.260 | 9.080 | 9.150 | 2,642 | -0.10(-1.08%) |
Mar 29, 2018 | 9.250 | 9.250 | 9.250 | 0 | -0.04(-0.43%) | |
Mar 28, 2018 | 9.250 | 9.290 | 9.250 | 9.290 | 1,679 | -0.01(-0.11%) |
Mar 27, 2018 | 9.300 | 9.300 | 9.250 | 9.300 | 12,300 | +0.05(+0.54%) |
Mar 23, 2018 | 9.250 | 9.250 | 9.250 | 0 | -0.03(-0.32%) | |
Mar 22, 2018 | 9.250 | 9.280 | 9.250 | 9.280 | 1,408 | +0.03(+0.32%) |
Mar 20, 2018 | 9.250 | 9.250 | 9.250 | 0 | -0.01(-0.11%) | |
Mar 19, 2018 | 9.300 | 9.300 | 9.260 | 9.260 | 485 | -0.07(-0.75%) |
Mar 16, 2018 | 9.340 | 9.340 | 9.330 | 9.330 | 1,500 | +0.08(+0.86%) |
Mar 15, 2018 | 9.290 | 9.290 | 9.250 | 9.250 | 32,600 | -0.20(-2.12%) |
Mar 13, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.15(+1.61%) | |
Mar 12, 2018 | 9.410 | 9.410 | 9.300 | 9.300 | 967 | -0.10(-1.06%) |
Mar 09, 2018 | 9.250 | 9.400 | 9.250 | 9.400 | 5,900 | +0.15(+1.62%) |
Mar 08, 2018 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | +0.00(+0.00%) |
Mar 07, 2018 | 9.410 | 9.490 | 9.250 | 9.250 | 1,660 | -0.15(-1.60%) |
Mar 06, 2018 | 9.470 | 9.560 | 9.400 | 9.400 | 1,636 | -0.12(-1.26%) |
Mar 05, 2018 | 9.520 | 9.520 | 9.520 | 9.520 | 501 | -0.04(-0.42%) |
Mar 02, 2018 | 9.500 | 9.560 | 9.500 | 9.560 | 1,650 | +0.06(+0.63%) |