Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.220 | 9.250 | 9.100 | 9.125 | 375,722 | -0.03(-0.27%) |
May 30, 2018 | 9.180 | 9.180 | 9.100 | 9.150 | 156,427 | +0.00(+0.00%) |
May 29, 2018 | 9.170 | 9.190 | 9.125 | 9.150 | 146,676 | -0.15(-1.61%) |
May 25, 2018 | 9.300 | 9.300 | 9.300 | 0 | -0.02(-0.21%) | |
May 24, 2018 | 9.280 | 9.325 | 9.240 | 9.320 | 118,063 | +0.10(+1.03%) |
May 23, 2018 | 9.190 | 9.230 | 9.160 | 9.225 | 372,502 | -0.09(-0.97%) |
May 22, 2018 | 9.310 | 9.360 | 9.300 | 9.315 | 684,369 | -0.05(-0.59%) |
May 21, 2018 | 9.350 | 9.420 | 9.350 | 9.370 | 177,985 | +0.00(+0.00%) |
May 18, 2018 | 9.337 | 9.400 | 9.280 | 9.370 | 139,593 | -0.47(-4.78%) |
May 17, 2018 | 9.790 | 9.870 | 9.770 | 9.840 | 104,238 | +0.10(+1.03%) |
May 16, 2018 | 9.720 | 9.790 | 9.720 | 9.740 | 75,438 | +0.07(+0.72%) |
May 15, 2018 | 9.685 | 9.710 | 9.640 | 9.670 | 66,667 | -0.03(-0.31%) |
May 14, 2018 | 9.750 | 9.780 | 9.680 | 9.700 | 93,762 | +0.09(+0.94%) |
May 11, 2018 | 9.576 | 9.630 | 9.576 | 9.610 | 93,618 | -0.02(-0.21%) |
May 10, 2018 | 9.530 | 9.630 | 9.530 | 9.630 | 217,114 | +0.06(+0.63%) |
May 09, 2018 | 9.574 | 9.590 | 9.525 | 9.570 | 93,668 | +0.05(+0.53%) |
May 08, 2018 | 9.460 | 9.540 | 9.450 | 9.520 | 149,549 | +0.05(+0.53%) |
May 07, 2018 | 9.452 | 9.500 | 9.450 | 9.470 | 90,604 | +0.01(+0.11%) |
May 04, 2018 | 9.410 | 9.490 | 9.410 | 9.460 | 637,328 | -0.02(-0.21%) |
May 03, 2018 | 9.450 | 9.500 | 9.370 | 9.480 | 157,608 | +0.01(+0.11%) |
May 02, 2018 | 9.520 | 9.560 | 9.450 | 9.470 | 289,126 | +0.03(+0.32%) |
May 01, 2018 | 9.390 | 9.480 | 9.390 | 9.440 | 635,002 | -0.02(-0.16%) |
Apr 30, 2018 | 9.490 | 9.500 | 9.440 | 9.455 | 107,476 | -0.02(-0.21%) |
Apr 27, 2018 | 9.460 | 9.500 | 9.420 | 9.475 | 63,674 | -0.03(-0.26%) |
Apr 26, 2018 | 9.500 | 9.520 | 9.454 | 9.500 | 716,349 | +0.09(+0.96%) |
Apr 25, 2018 | 9.380 | 9.430 | 9.334 | 9.410 | 406,692 | -0.05(-0.53%) |
Apr 24, 2018 | 9.420 | 9.470 | 9.360 | 9.460 | 169,119 | +0.02(+0.21%) |
Apr 23, 2018 | 9.425 | 9.500 | 9.418 | 9.440 | 91,959 | -0.02(-0.21%) |
Apr 20, 2018 | 9.465 | 9.520 | 9.432 | 9.460 | 224,068 | -0.09(-0.99%) |
Apr 19, 2018 | 9.630 | 9.630 | 9.520 | 9.555 | 179,220 | -0.14(-1.49%) |
Apr 18, 2018 | 9.690 | 9.730 | 9.670 | 9.700 | 162,156 | +0.02(+0.21%) |
Apr 17, 2018 | 9.650 | 9.680 | 9.630 | 9.680 | 1,417,097 | +0.13(+1.36%) |
Apr 16, 2018 | 9.550 | 9.570 | 9.510 | 9.550 | 243,570 | +0.04(+0.42%) |
Apr 13, 2018 | 9.480 | 9.510 | 9.450 | 9.510 | 81,054 | +0.14(+1.55%) |
Apr 12, 2018 | 9.320 | 9.390 | 9.290 | 9.365 | 95,804 | +0.12(+1.35%) |
Apr 11, 2018 | 9.255 | 9.290 | 9.210 | 9.240 | 199,999 | -0.02(-0.16%) |
Apr 10, 2018 | 9.235 | 9.280 | 9.230 | 9.255 | 114,462 | +0.11(+1.15%) |
Apr 09, 2018 | 9.050 | 9.210 | 9.020 | 9.150 | 182,667 | +0.31(+3.51%) |
Apr 06, 2018 | 8.940 | 8.990 | 8.800 | 8.840 | 146,317 | -0.08(-0.90%) |
Apr 05, 2018 | 8.910 | 8.950 | 8.870 | 8.920 | 134,946 | +0.05(+0.56%) |
Apr 04, 2018 | 8.760 | 8.890 | 8.760 | 8.870 | 169,887 | +0.02(+0.23%) |
Apr 03, 2018 | 8.840 | 8.870 | 8.800 | 8.850 | 487,869 | -0.03(-0.34%) |
Apr 02, 2018 | 8.956 | 8.956 | 8.830 | 8.880 | 163,787 | -0.06(-0.73%) |
Mar 29, 2018 | 8.945 | 8.945 | 8.945 | 0 | +0.14(+1.65%) | |
Mar 28, 2018 | 8.770 | 8.880 | 8.723 | 8.800 | 169,597 | -0.12(-1.35%) |
Mar 27, 2018 | 8.930 | 9.010 | 8.849 | 8.920 | 147,740 | -0.07(-0.78%) |
Mar 26, 2018 | 9.030 | 9.060 | 8.910 | 8.990 | 163,161 | +0.13(+1.47%) |
Mar 23, 2018 | 8.950 | 8.960 | 8.820 | 8.860 | 172,731 | -0.09(-1.01%) |
Mar 22, 2018 | 9.080 | 9.115 | 8.940 | 8.950 | 101,417 | -0.23(-2.51%) |
Mar 21, 2018 | 9.120 | 9.200 | 9.105 | 9.180 | 129,025 | +0.09(+1.05%) |
Mar 20, 2018 | 9.040 | 9.100 | 9.000 | 9.085 | 117,388 | +0.14(+1.57%) |
Mar 19, 2018 | 8.960 | 8.990 | 8.910 | 8.945 | 183,498 | +0.08(+0.85%) |
Mar 16, 2018 | 8.890 | 8.900 | 8.850 | 8.870 | 107,518 | +0.02(+0.23%) |
Mar 15, 2018 | 8.810 | 8.902 | 8.810 | 8.850 | 148,921 | +0.08(+0.91%) |
Mar 14, 2018 | 8.865 | 8.865 | 8.750 | 8.770 | 616,717 | -0.09(-0.96%) |
Mar 13, 2018 | 8.920 | 8.940 | 8.850 | 8.855 | 179,051 | -0.04(-0.39%) |
Mar 12, 2018 | 8.850 | 8.900 | 8.820 | 8.890 | 130,039 | +0.07(+0.79%) |
Mar 09, 2018 | 8.770 | 8.860 | 8.760 | 8.820 | 193,430 | +0.10(+1.15%) |
Mar 08, 2018 | 8.770 | 8.770 | 8.680 | 8.720 | 99,716 | -0.00(-0.06%) |
Mar 07, 2018 | 8.690 | 8.740 | 8.670 | 8.725 | 1,756,940 | +0.03(+0.35%) |
Mar 06, 2018 | 8.750 | 8.785 | 8.690 | 8.695 | 956,962 | -0.04(-0.40%) |
Mar 05, 2018 | 8.660 | 8.750 | 8.630 | 8.730 | 920,450 | +0.10(+1.16%) |
Mar 02, 2018 | 8.610 | 8.660 | 8.520 | 8.630 | 133,487 | +0.08(+0.88%) |