Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.456 | 9.470 | 9.398 | 9.405 | 181,459 | -0.05(-0.53%) |
May 30, 2018 | 9.370 | 9.499 | 9.362 | 9.456 | 250,590 | +0.09(+0.96%) |
May 29, 2018 | 9.305 | 9.384 | 9.305 | 9.365 | 143,958 | +0.07(+0.80%) |
May 25, 2018 | 9.291 | 9.291 | 9.291 | 0 | +0.05(+0.54%) | |
May 24, 2018 | 9.219 | 9.262 | 9.219 | 9.241 | 119,454 | +0.02(+0.23%) |
May 23, 2018 | 9.219 | 9.241 | 9.205 | 9.219 | 139,385 | +0.02(+0.23%) |
May 22, 2018 | 9.191 | 9.226 | 9.183 | 9.198 | 170,609 | -0.01(-0.16%) |
May 21, 2018 | 9.162 | 9.212 | 9.158 | 9.212 | 142,382 | +0.07(+0.78%) |
May 18, 2018 | 9.097 | 9.155 | 9.097 | 9.140 | 146,065 | +0.01(+0.08%) |
May 17, 2018 | 9.148 | 9.148 | 9.121 | 9.133 | 106,080 | -0.01(-0.08%) |
May 16, 2018 | 9.234 | 9.241 | 9.140 | 9.140 | 226,405 | -0.09(-0.93%) |
May 15, 2018 | 9.226 | 9.241 | 9.209 | 9.226 | 199,406 | -0.01(-0.16%) |
May 14, 2018 | 9.205 | 9.241 | 9.191 | 9.241 | 92,655 | +0.03(+0.31%) |
May 11, 2018 | 9.191 | 9.234 | 9.183 | 9.212 | 94,636 | +0.04(+0.39%) |
May 10, 2018 | 9.226 | 9.233 | 9.169 | 9.176 | 177,553 | -0.02(-0.19%) |
May 09, 2018 | 9.194 | 9.223 | 9.194 | 9.194 | 152,787 | -0.02(-0.23%) |
May 08, 2018 | 9.187 | 9.215 | 9.187 | 9.215 | 140,107 | +0.01(+0.15%) |
May 07, 2018 | 9.137 | 9.208 | 9.137 | 9.201 | 138,254 | +0.06(+0.70%) |
May 04, 2018 | 9.144 | 9.187 | 9.123 | 9.137 | 201,949 | -0.04(-0.43%) |
May 03, 2018 | 9.044 | 9.180 | 9.044 | 9.176 | 162,878 | +0.12(+1.38%) |
May 02, 2018 | 9.066 | 9.066 | 9.023 | 9.052 | 125,983 | +0.01(+0.08%) |
May 01, 2018 | 9.066 | 9.066 | 9.009 | 9.044 | 122,105 | +0.02(+0.24%) |
Apr 30, 2018 | 8.966 | 9.023 | 8.959 | 9.023 | 99,228 | +0.06(+0.72%) |
Apr 27, 2018 | 9.016 | 9.016 | 8.945 | 8.959 | 118,475 | +0.00(+0.00%) |
Apr 26, 2018 | 9.016 | 9.016 | 8.945 | 8.959 | 151,053 | +0.04(+0.48%) |
Apr 25, 2018 | 8.995 | 9.009 | 8.888 | 8.916 | 418,501 | -0.08(-0.87%) |
Apr 24, 2018 | 9.073 | 9.073 | 8.980 | 8.995 | 227,401 | -0.04(-0.39%) |
Apr 23, 2018 | 9.073 | 9.073 | 9.009 | 9.030 | 158,982 | -0.02(-0.28%) |
Apr 20, 2018 | 9.044 | 9.080 | 9.044 | 9.055 | 171,904 | -0.00(-0.04%) |
Apr 19, 2018 | 9.009 | 9.066 | 9.009 | 9.059 | 159,668 | +0.04(+0.39%) |
Apr 18, 2018 | 9.037 | 9.069 | 9.023 | 9.023 | 167,392 | -0.04(-0.47%) |
Apr 17, 2018 | 9.101 | 9.101 | 9.052 | 9.066 | 187,592 | -0.01(-0.16%) |
Apr 16, 2018 | 9.080 | 9.101 | 9.073 | 9.080 | 68,575 | -0.01(-0.16%) |
Apr 13, 2018 | 9.130 | 9.130 | 9.080 | 9.094 | 191,042 | -0.02(-0.23%) |
Apr 12, 2018 | 9.158 | 9.158 | 9.109 | 9.116 | 129,716 | -0.01(-0.08%) |
Apr 11, 2018 | 9.151 | 9.151 | 9.087 | 9.123 | 167,849 | +0.00(+0.04%) |
Apr 10, 2018 | 9.063 | 9.126 | 9.055 | 9.119 | 231,656 | +0.04(+0.47%) |
Apr 09, 2018 | 9.020 | 9.084 | 9.020 | 9.077 | 98,957 | +0.01(+0.16%) |
Apr 06, 2018 | 9.013 | 9.084 | 8.999 | 9.063 | 129,855 | +0.05(+0.55%) |
Apr 05, 2018 | 8.956 | 9.013 | 8.935 | 9.013 | 148,809 | +0.06(+0.71%) |
Apr 04, 2018 | 8.928 | 8.970 | 8.899 | 8.949 | 108,273 | +0.04(+0.40%) |
Apr 03, 2018 | 8.907 | 8.942 | 8.907 | 8.914 | 152,648 | -0.01(-0.08%) |
Apr 02, 2018 | 8.935 | 8.956 | 8.871 | 8.921 | 278,446 | -0.02(-0.24%) |
Mar 29, 2018 | 8.942 | 8.942 | 8.942 | 0 | +0.13(+1.45%) | |
Mar 28, 2018 | 8.793 | 8.850 | 8.772 | 8.814 | 190,006 | +0.02(+0.24%) |
Mar 27, 2018 | 8.729 | 8.807 | 8.708 | 8.793 | 184,263 | +0.06(+0.73%) |
Mar 26, 2018 | 8.821 | 8.821 | 8.708 | 8.729 | 337,446 | -0.02(-0.24%) |
Mar 23, 2018 | 8.843 | 8.843 | 8.722 | 8.751 | 265,894 | -0.09(-1.04%) |
Mar 22, 2018 | 8.829 | 8.871 | 8.807 | 8.843 | 95,088 | +0.01(+0.16%) |
Mar 21, 2018 | 8.836 | 8.850 | 8.814 | 8.829 | 184,214 | -0.03(-0.32%) |
Mar 20, 2018 | 8.864 | 8.871 | 8.843 | 8.857 | 129,333 | -0.01(-0.16%) |
Mar 19, 2018 | 8.928 | 8.928 | 8.864 | 8.871 | 166,581 | -0.06(-0.71%) |
Mar 16, 2018 | 8.907 | 8.939 | 8.885 | 8.935 | 173,843 | +0.01(+0.16%) |
Mar 15, 2018 | 8.921 | 8.949 | 8.907 | 8.921 | 148,674 | -0.01(-0.08%) |
Mar 14, 2018 | 8.935 | 8.977 | 8.921 | 8.928 | 206,363 | -0.01(-0.08%) |
Mar 13, 2018 | 8.928 | 8.963 | 8.928 | 8.935 | 126,597 | +0.00(+0.00%) |
Mar 12, 2018 | 8.942 | 8.949 | 8.935 | 8.935 | 84,117 | -0.02(-0.24%) |
Mar 09, 2018 | 8.985 | 8.985 | 8.921 | 8.956 | 147,623 | -0.04(-0.43%) |
Mar 08, 2018 | 8.875 | 9.030 | 8.875 | 8.995 | 321,446 | +0.13(+1.43%) |
Mar 07, 2018 | 8.939 | 8.868 | 451,311 | +0.06(+0.72%) | ||
Mar 06, 2018 | 8.741 | 8.805 | 8.734 | 8.805 | 178,205 | +0.06(+0.65%) |
Mar 05, 2018 | 8.734 | 8.755 | 8.713 | 8.748 | 197,169 | +0.04(+0.40%) |
Mar 02, 2018 | 8.692 | 8.748 | 8.692 | 8.713 | 171,101 | -0.03(-0.32%) |