Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.403 | 9.426 | 9.293 | 9.323 | 526,242 | -0.07(-0.74%) |
May 30, 2018 | 9.483 | 9.503 | 9.388 | 9.393 | 622,112 | -0.06(-0.63%) |
May 29, 2018 | 9.528 | 9.543 | 9.423 | 9.453 | 914,841 | -0.09(-0.94%) |
May 25, 2018 | 9.543 | 9.543 | 9.543 | 0 | -0.00(-0.05%) | |
May 24, 2018 | 9.573 | 9.575 | 9.495 | 9.548 | 360,139 | +0.00(+0.00%) |
May 23, 2018 | 9.553 | 9.615 | 9.488 | 9.548 | 308,340 | -0.01(-0.10%) |
May 22, 2018 | 9.573 | 9.595 | 9.523 | 9.558 | 304,575 | +0.00(+0.00%) |
May 21, 2018 | 9.548 | 9.598 | 9.508 | 9.558 | 426,198 | +0.01(+0.16%) |
May 18, 2018 | 9.573 | 9.590 | 9.483 | 9.543 | 383,779 | -0.01(-0.16%) |
May 17, 2018 | 9.513 | 9.608 | 9.488 | 9.558 | 496,654 | +0.05(+0.58%) |
May 16, 2018 | 9.528 | 9.543 | 9.443 | 9.503 | 561,520 | -0.02(-0.26%) |
May 15, 2018 | 9.403 | 9.538 | 9.398 | 9.528 | 433,432 | +0.11(+1.16%) |
May 14, 2018 | 9.448 | 9.508 | 9.413 | 9.418 | 475,287 | -0.04(-0.47%) |
May 11, 2018 | 9.513 | 9.528 | 9.448 | 9.463 | 254,219 | -0.01(-0.16%) |
May 10, 2018 | 9.408 | 9.528 | 9.398 | 9.478 | 1,525,878 | +0.07(+0.79%) |
May 09, 2018 | 9.438 | 9.448 | 9.371 | 9.403 | 447,222 | -0.02(-0.26%) |
May 08, 2018 | 9.408 | 9.483 | 9.378 | 9.428 | 1,229,865 | +0.01(+0.11%) |
May 07, 2018 | 9.413 | 9.438 | 9.334 | 9.418 | 758,214 | +0.02(+0.27%) |
May 04, 2018 | 9.065 | 9.458 | 9.065 | 9.393 | 723,290 | +0.39(+4.31%) |
May 03, 2018 | 8.990 | 9.040 | 8.965 | 9.005 | 369,835 | +0.00(+0.00%) |
May 02, 2018 | 9.030 | 9.050 | 8.990 | 9.005 | 549,226 | -0.01(-0.11%) |
May 01, 2018 | 8.990 | 9.035 | 8.950 | 9.015 | 476,078 | +0.02(+0.22%) |
Apr 30, 2018 | 8.975 | 9.060 | 8.940 | 8.995 | 987,684 | +0.05(+0.56%) |
Apr 27, 2018 | 8.890 | 8.975 | 8.875 | 8.945 | 317,451 | +0.04(+0.50%) |
Apr 26, 2018 | 8.905 | 8.905 | 8.855 | 8.900 | 361,139 | +0.03(+0.39%) |
Apr 25, 2018 | 8.850 | 8.880 | 8.836 | 8.865 | 405,574 | -0.01(-0.11%) |
Apr 24, 2018 | 8.890 | 8.890 | 8.836 | 8.875 | 432,902 | +0.03(+0.39%) |
Apr 23, 2018 | 8.875 | 8.875 | 8.811 | 8.841 | 448,499 | -0.01(-0.17%) |
Apr 20, 2018 | 8.890 | 8.893 | 8.789 | 8.855 | 393,804 | -0.02(-0.22%) |
Apr 19, 2018 | 8.905 | 8.935 | 8.860 | 8.875 | 258,801 | -0.05(-0.61%) |
Apr 18, 2018 | 8.910 | 8.930 | 8.890 | 8.930 | 212,907 | +0.02(+0.28%) |
Apr 17, 2018 | 8.875 | 8.920 | 8.845 | 8.905 | 247,493 | +0.06(+0.73%) |
Apr 16, 2018 | 8.860 | 8.860 | 8.791 | 8.841 | 411,200 | +0.02(+0.28%) |
Apr 13, 2018 | 8.870 | 8.940 | 8.798 | 8.816 | 421,469 | -0.07(-0.78%) |
Apr 12, 2018 | 8.915 | 8.940 | 8.875 | 8.885 | 303,698 | -0.00(-0.06%) |
Apr 11, 2018 | 8.890 | 8.928 | 8.880 | 8.890 | 387,857 | +0.00(+0.00%) |
Apr 10, 2018 | 8.955 | 8.955 | 8.821 | 8.890 | 492,247 | -0.03(-0.33%) |
Apr 09, 2018 | 8.915 | 8.990 | 8.915 | 8.920 | 356,812 | +0.01(+0.11%) |
Apr 06, 2018 | 8.910 | 8.945 | 8.875 | 8.910 | 400,380 | -0.03(-0.33%) |
Apr 05, 2018 | 8.970 | 8.970 | 8.910 | 8.940 | 312,187 | -0.01(-0.11%) |
Apr 04, 2018 | 8.890 | 8.971 | 8.870 | 8.950 | 430,673 | +0.04(+0.45%) |
Apr 03, 2018 | 8.900 | 8.940 | 8.872 | 8.910 | 369,383 | +0.03(+0.34%) |
Apr 02, 2018 | 8.890 | 8.900 | 8.850 | 8.880 | 548,782 | -0.01(-0.17%) |
Mar 29, 2018 | 8.895 | 8.895 | 8.895 | 0 | +0.10(+1.13%) | |
Mar 28, 2018 | 8.736 | 8.811 | 8.711 | 8.796 | 709,746 | +0.09(+1.09%) |
Mar 27, 2018 | 8.721 | 8.781 | 8.691 | 8.701 | 781,111 | -0.01(-0.17%) |
Mar 26, 2018 | 8.746 | 8.816 | 8.691 | 8.716 | 789,183 | -0.01(-0.11%) |
Mar 23, 2018 | 8.950 | 8.952 | 8.706 | 8.726 | 681,006 | -0.22(-2.50%) |
Mar 22, 2018 | 8.691 | 8.990 | 8.691 | 8.950 | 2,473,412 | +0.23(+2.69%) |
Mar 21, 2018 | 8.492 | 8.761 | 8.467 | 8.716 | 7,104,346 | -0.20(-2.23%) |
Mar 20, 2018 | 8.945 | 8.985 | 8.910 | 8.915 | 414,083 | -0.01(-0.17%) |
Mar 19, 2018 | 8.905 | 8.965 | 8.860 | 8.930 | 242,793 | +0.02(+0.28%) |
Mar 16, 2018 | 8.900 | 9.010 | 8.890 | 8.905 | 360,944 | +0.03(+0.39%) |
Mar 15, 2018 | 8.955 | 8.985 | 8.841 | 8.870 | 532,328 | -0.07(-0.84%) |
Mar 14, 2018 | 8.975 | 9.025 | 8.920 | 8.945 | 672,798 | -0.02(-0.28%) |
Mar 13, 2018 | 9.024 | 9.024 | 8.882 | 8.970 | 812,900 | -0.05(-0.54%) |
Mar 12, 2018 | 9.019 | 9.077 | 8.921 | 9.019 | 837,187 | +0.02(+0.22%) |
Mar 09, 2018 | 8.970 | 9.019 | 8.907 | 8.999 | 363,150 | +0.07(+0.76%) |
Mar 08, 2018 | 8.955 | 9.031 | 8.873 | 8.931 | 637,226 | +0.00(+0.05%) |
Mar 07, 2018 | 8.829 | 8.926 | 856,393 | -0.07(-0.76%) | ||
Mar 06, 2018 | 9.068 | 9.113 | 8.943 | 8.994 | 378,225 | -0.04(-0.49%) |
Mar 05, 2018 | 8.814 | 9.121 | 8.795 | 9.038 | 1,106,506 | +0.25(+2.83%) |
Mar 02, 2018 | 8.780 | 8.804 | 8.716 | 8.790 | 723,478 | +0.00(+0.06%) |