Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.365 | 9.395 | 9.350 | 9.395 | 154,248 | +0.07(+0.72%) |
May 30, 2018 | 9.291 | 9.328 | 9.261 | 9.328 | 212,296 | +0.00(+0.00%) |
May 29, 2018 | 9.276 | 9.328 | 9.276 | 9.328 | 144,158 | +0.07(+0.80%) |
May 25, 2018 | 9.253 | 9.253 | 9.253 | 0 | +0.02(+0.24%) | |
May 24, 2018 | 9.186 | 9.231 | 9.172 | 9.231 | 180,748 | +0.07(+0.81%) |
May 23, 2018 | 9.142 | 9.157 | 9.105 | 9.157 | 100,088 | +0.05(+0.57%) |
May 22, 2018 | 9.112 | 9.119 | 9.090 | 9.105 | 96,928 | -0.01(-0.16%) |
May 21, 2018 | 9.119 | 9.119 | 9.082 | 9.119 | 147,073 | +0.03(+0.33%) |
May 18, 2018 | 9.090 | 9.090 | 9.038 | 9.090 | 155,001 | +0.04(+0.41%) |
May 17, 2018 | 9.119 | 9.119 | 9.052 | 9.052 | 243,979 | -0.06(-0.65%) |
May 16, 2018 | 9.105 | 9.142 | 9.090 | 9.112 | 118,535 | +0.03(+0.33%) |
May 15, 2018 | 9.127 | 9.133 | 9.082 | 9.082 | 160,651 | -0.04(-0.49%) |
May 14, 2018 | 9.209 | 9.209 | 9.127 | 9.127 | 175,993 | -0.06(-0.65%) |
May 11, 2018 | 9.201 | 9.223 | 9.164 | 9.186 | 168,876 | -0.01(-0.08%) |
May 10, 2018 | 9.157 | 9.201 | 9.157 | 9.194 | 184,545 | +0.04(+0.49%) |
May 09, 2018 | 9.127 | 9.149 | 9.112 | 9.149 | 114,330 | +0.01(+0.08%) |
May 08, 2018 | 9.172 | 9.180 | 9.127 | 9.142 | 206,476 | -0.08(-0.88%) |
May 07, 2018 | 9.127 | 9.223 | 9.120 | 9.223 | 159,752 | +0.11(+1.22%) |
May 04, 2018 | 9.142 | 9.157 | 9.112 | 9.112 | 140,421 | -0.03(-0.32%) |
May 03, 2018 | 9.105 | 9.142 | 9.105 | 9.142 | 126,293 | +0.03(+0.33%) |
May 02, 2018 | 9.097 | 9.120 | 9.060 | 9.112 | 138,789 | +0.00(+0.00%) |
May 01, 2018 | 9.031 | 9.112 | 9.009 | 9.112 | 234,857 | +0.08(+0.90%) |
Apr 30, 2018 | 9.009 | 9.031 | 8.994 | 9.031 | 186,004 | +0.05(+0.58%) |
Apr 27, 2018 | 8.986 | 9.002 | 8.979 | 8.979 | 182,396 | +0.01(+0.08%) |
Apr 26, 2018 | 8.964 | 9.013 | 8.964 | 8.972 | 144,754 | +0.00(+0.00%) |
Apr 25, 2018 | 8.972 | 8.986 | 8.957 | 8.972 | 234,078 | -0.01(-0.08%) |
Apr 24, 2018 | 8.994 | 9.001 | 8.979 | 8.979 | 171,626 | -0.01(-0.16%) |
Apr 23, 2018 | 8.994 | 9.012 | 8.964 | 8.994 | 202,017 | +0.00(+0.00%) |
Apr 20, 2018 | 8.994 | 9.034 | 8.972 | 8.994 | 237,195 | -0.01(-0.08%) |
Apr 19, 2018 | 8.986 | 9.005 | 8.965 | 9.001 | 198,435 | +0.01(+0.16%) |
Apr 18, 2018 | 9.031 | 9.046 | 8.964 | 8.986 | 462,125 | -0.06(-0.66%) |
Apr 17, 2018 | 9.083 | 9.083 | 9.038 | 9.046 | 183,654 | -0.04(-0.41%) |
Apr 16, 2018 | 9.105 | 9.112 | 9.075 | 9.083 | 233,895 | -0.01(-0.16%) |
Apr 13, 2018 | 9.061 | 9.097 | 9.046 | 9.097 | 343,998 | +0.05(+0.57%) |
Apr 12, 2018 | 9.038 | 9.053 | 9.038 | 9.046 | 159,996 | +0.01(+0.08%) |
Apr 11, 2018 | 9.046 | 9.080 | 9.038 | 9.038 | 79,864 | -0.01(-0.08%) |
Apr 10, 2018 | 9.061 | 9.083 | 9.046 | 9.046 | 145,811 | -0.04(-0.49%) |
Apr 09, 2018 | 9.046 | 9.090 | 9.040 | 9.090 | 138,170 | +0.02(+0.24%) |
Apr 06, 2018 | 9.038 | 9.083 | 9.038 | 9.068 | 122,121 | +0.04(+0.41%) |
Apr 05, 2018 | 9.002 | 9.038 | 8.994 | 9.031 | 107,254 | +0.03(+0.33%) |
Apr 04, 2018 | 8.987 | 9.016 | 8.979 | 9.002 | 182,944 | +0.01(+0.16%) |
Apr 03, 2018 | 9.031 | 9.038 | 8.987 | 8.987 | 196,842 | -0.03(-0.33%) |
Apr 02, 2018 | 9.016 | 9.053 | 8.994 | 9.016 | 157,110 | +0.01(+0.08%) |
Mar 29, 2018 | 9.009 | 9.009 | 9.009 | 0 | +0.01(+0.16%) | |
Mar 28, 2018 | 8.994 | 9.023 | 8.950 | 8.994 | 137,066 | +0.02(+0.25%) |
Mar 27, 2018 | 8.950 | 8.979 | 8.919 | 8.972 | 165,379 | +0.03(+0.33%) |
Mar 26, 2018 | 8.957 | 8.957 | 8.928 | 8.943 | 152,335 | -0.01(-0.08%) |
Mar 23, 2018 | 8.957 | 8.957 | 8.913 | 8.950 | 183,930 | -0.01(-0.08%) |
Mar 22, 2018 | 8.987 | 8.994 | 8.935 | 8.957 | 100,536 | -0.01(-0.16%) |
Mar 21, 2018 | 8.972 | 8.972 | 8.935 | 8.972 | 131,602 | -0.01(-0.16%) |
Mar 20, 2018 | 8.972 | 8.987 | 8.957 | 8.987 | 178,460 | -0.01(-0.16%) |
Mar 19, 2018 | 9.009 | 9.020 | 8.965 | 9.002 | 240,571 | -0.03(-0.29%) |
Mar 16, 2018 | 9.075 | 9.075 | 9.016 | 9.027 | 171,624 | -0.04(-0.45%) |
Mar 15, 2018 | 9.083 | 9.085 | 9.038 | 9.068 | 186,357 | -0.01(-0.16%) |
Mar 14, 2018 | 9.097 | 9.112 | 9.075 | 9.083 | 146,151 | -0.02(-0.24%) |
Mar 13, 2018 | 9.105 | 9.121 | 9.075 | 9.105 | 164,296 | +0.00(+0.00%) |
Mar 12, 2018 | 9.090 | 9.107 | 9.087 | 9.105 | 89,596 | +0.02(+0.24%) |
Mar 09, 2018 | 9.083 | 9.127 | 9.072 | 9.083 | 121,573 | +0.01(+0.08%) |
Mar 08, 2018 | 9.097 | 9.112 | 9.075 | 9.075 | 68,549 | -0.01(-0.16%) |
Mar 07, 2018 | 9.075 | 9.090 | 101,453 | -0.01(-0.08%) | ||
Mar 06, 2018 | 9.090 | 9.112 | 9.061 | 9.097 | 189,408 | +0.00(+0.00%) |
Mar 05, 2018 | 9.097 | 9.105 | 9.068 | 9.097 | 116,610 | +0.02(+0.24%) |
Mar 02, 2018 | 9.097 | 9.108 | 9.075 | 9.075 | 161,884 | -0.03(-0.32%) |