Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.323 | 9.323 | 9.260 | 9.267 | 181,236 | -0.05(-0.54%) |
May 30, 2018 | 9.273 | 9.341 | 9.267 | 9.316 | 234,724 | +0.06(+0.67%) |
May 29, 2018 | 9.260 | 9.285 | 9.226 | 9.254 | 251,314 | -0.01(-0.07%) |
May 25, 2018 | 9.260 | 9.260 | 9.260 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 9.310 | 9.310 | 9.254 | 9.267 | 172,285 | -0.02(-0.20%) |
May 23, 2018 | 9.273 | 9.304 | 9.254 | 9.285 | 120,408 | +0.02(+0.27%) |
May 22, 2018 | 9.335 | 9.335 | 9.254 | 9.260 | 218,203 | -0.07(-0.80%) |
May 21, 2018 | 9.242 | 9.335 | 9.235 | 9.335 | 323,995 | +0.11(+1.14%) |
May 18, 2018 | 9.235 | 9.242 | 9.217 | 9.229 | 216,615 | -0.03(-0.34%) |
May 17, 2018 | 9.291 | 9.291 | 9.235 | 9.260 | 140,776 | -0.02(-0.20%) |
May 16, 2018 | 9.285 | 9.309 | 9.279 | 9.279 | 114,395 | -0.02(-0.20%) |
May 15, 2018 | 9.298 | 9.310 | 9.260 | 9.298 | 157,892 | +0.01(+0.13%) |
May 14, 2018 | 9.347 | 9.366 | 9.254 | 9.285 | 207,619 | -0.03(-0.33%) |
May 11, 2018 | 9.229 | 9.316 | 9.229 | 9.316 | 183,640 | +0.10(+1.08%) |
May 10, 2018 | 9.254 | 9.291 | 9.217 | 9.217 | 254,304 | -0.04(-0.40%) |
May 09, 2018 | 9.304 | 9.329 | 9.260 | 9.254 | 234,753 | -0.05(-0.53%) |
May 08, 2018 | 9.335 | 9.347 | 9.289 | 9.304 | 305,814 | -0.01(-0.13%) |
May 07, 2018 | 9.354 | 9.366 | 9.316 | 9.316 | 253,058 | -0.04(-0.40%) |
May 04, 2018 | 9.341 | 9.365 | 9.329 | 9.354 | 282,373 | +0.02(+0.20%) |
May 03, 2018 | 9.378 | 9.384 | 9.329 | 9.335 | 191,679 | -0.07(-0.73%) |
May 02, 2018 | 9.372 | 9.403 | 9.354 | 9.403 | 295,927 | +0.03(+0.33%) |
May 01, 2018 | 9.360 | 9.391 | 9.360 | 9.372 | 221,387 | +0.01(+0.07%) |
Apr 30, 2018 | 9.391 | 9.391 | 9.357 | 9.366 | 200,628 | -0.01(-0.13%) |
Apr 27, 2018 | 9.403 | 9.403 | 9.365 | 9.378 | 205,839 | -0.02(-0.20%) |
Apr 26, 2018 | 9.440 | 9.440 | 9.378 | 9.397 | 285,498 | -0.01(-0.13%) |
Apr 25, 2018 | 9.409 | 9.409 | 9.378 | 9.409 | 278,689 | +0.01(+0.07%) |
Apr 24, 2018 | 9.409 | 9.409 | 9.378 | 9.403 | 237,434 | +0.02(+0.26%) |
Apr 23, 2018 | 9.366 | 9.385 | 9.354 | 9.378 | 256,444 | +0.02(+0.20%) |
Apr 20, 2018 | 9.391 | 9.416 | 9.347 | 9.360 | 167,576 | -0.05(-0.53%) |
Apr 19, 2018 | 9.397 | 9.409 | 9.385 | 9.409 | 179,686 | +0.01(+0.13%) |
Apr 18, 2018 | 9.422 | 9.434 | 9.385 | 9.397 | 178,892 | -0.01(-0.13%) |
Apr 17, 2018 | 9.416 | 9.425 | 9.397 | 9.409 | 263,221 | +0.01(+0.13%) |
Apr 16, 2018 | 9.434 | 9.440 | 9.391 | 9.397 | 270,171 | -0.02(-0.26%) |
Apr 13, 2018 | 9.453 | 9.453 | 9.416 | 9.422 | 159,158 | -0.02(-0.26%) |
Apr 12, 2018 | 9.440 | 9.453 | 9.409 | 9.446 | 213,697 | +0.02(+0.20%) |
Apr 11, 2018 | 9.409 | 9.428 | 9.388 | 9.428 | 247,425 | +0.04(+0.39%) |
Apr 10, 2018 | 9.354 | 9.397 | 9.354 | 9.391 | 293,574 | +0.02(+0.26%) |
Apr 09, 2018 | 9.323 | 9.385 | 9.310 | 9.366 | 380,949 | +0.07(+0.73%) |
Apr 06, 2018 | 9.261 | 9.323 | 9.261 | 9.298 | 698,372 | +0.04(+0.47%) |
Apr 05, 2018 | 9.193 | 9.255 | 9.174 | 9.255 | 200,062 | +0.08(+0.88%) |
Apr 04, 2018 | 9.205 | 9.205 | 9.174 | 9.174 | 213,325 | -0.02(-0.27%) |
Apr 03, 2018 | 9.199 | 9.224 | 9.187 | 9.199 | 202,013 | +0.00(+0.00%) |
Apr 02, 2018 | 9.267 | 9.267 | 9.196 | 9.199 | 154,069 | -0.04(-0.47%) |
Mar 29, 2018 | 9.242 | 9.242 | 9.242 | 0 | +0.01(+0.13%) | |
Mar 28, 2018 | 9.181 | 9.249 | 9.156 | 9.230 | 179,686 | +0.07(+0.74%) |
Mar 27, 2018 | 9.199 | 9.205 | 9.150 | 9.162 | 162,705 | -0.01(-0.07%) |
Mar 26, 2018 | 9.137 | 9.193 | 9.137 | 9.168 | 146,448 | +0.06(+0.61%) |
Mar 23, 2018 | 9.137 | 9.150 | 9.106 | 9.113 | 217,784 | +0.02(+0.27%) |
Mar 22, 2018 | 9.100 | 9.119 | 9.088 | 9.088 | 144,397 | -0.03(-0.34%) |
Mar 21, 2018 | 9.131 | 9.131 | 9.095 | 9.119 | 102,234 | +0.01(+0.07%) |
Mar 20, 2018 | 9.094 | 9.131 | 9.094 | 9.113 | 212,855 | -0.02(-0.27%) |
Mar 19, 2018 | 9.168 | 9.180 | 9.119 | 9.137 | 164,473 | -0.02(-0.20%) |
Mar 16, 2018 | 9.150 | 9.186 | 9.141 | 9.156 | 116,570 | +0.00(+0.00%) |
Mar 15, 2018 | 9.137 | 9.186 | 9.128 | 9.156 | 142,077 | +0.01(+0.13%) |
Mar 14, 2018 | 9.125 | 9.143 | 9.125 | 9.143 | 174,824 | +0.03(+0.34%) |
Mar 13, 2018 | 9.131 | 9.150 | 9.106 | 9.113 | 114,564 | -0.01(-0.07%) |
Mar 12, 2018 | 9.125 | 9.155 | 9.100 | 9.119 | 121,600 | -0.01(-0.13%) |
Mar 09, 2018 | 9.119 | 9.149 | 9.111 | 9.131 | 121,791 | +0.04(+0.41%) |
Mar 08, 2018 | 9.070 | 9.125 | 9.070 | 9.094 | 251,141 | +0.04(+0.48%) |
Mar 07, 2018 | 9.076 | 9.033 | 9.051 | 236,046 | -0.02(-0.20%) | |
Mar 06, 2018 | 9.045 | 9.076 | 9.027 | 9.070 | 107,358 | +0.04(+0.48%) |
Mar 05, 2018 | 9.033 | 9.045 | 9.011 | 9.027 | 182,451 | +0.02(+0.20%) |
Mar 02, 2018 | 9.045 | 9.045 | 9.005 | 9.008 | 145,406 | -0.04(-0.41%) |