Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.120 | 9.240 | 9.120 | 9.215 | 14,012 | +0.02(+0.16%) |
May 30, 2018 | 9.020 | 9.200 | 8.990 | 9.200 | 41,973 | +0.20(+2.22%) |
May 29, 2018 | 9.160 | 9.160 | 8.920 | 9.000 | 40,179 | -0.32(-3.43%) |
May 25, 2018 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.320 | 9.386 | 9.280 | 9.320 | 243,287 | -0.04(-0.43%) |
May 23, 2018 | 9.360 | 9.370 | 9.230 | 9.360 | 459,785 | +0.06(+0.65%) |
May 22, 2018 | 9.540 | 9.550 | 9.240 | 9.300 | 16,381 | -0.21(-2.21%) |
May 21, 2018 | 9.490 | 9.520 | 9.440 | 9.510 | 5,310 | +0.16(+1.71%) |
May 18, 2018 | 9.510 | 9.550 | 9.350 | 9.350 | 3,478 | -0.28(-2.91%) |
May 17, 2018 | 9.540 | 9.630 | 9.440 | 9.630 | 2,935 | +0.23(+2.45%) |
May 16, 2018 | 9.400 | 9.410 | 9.350 | 9.400 | 14,774 | -0.08(-0.84%) |
May 15, 2018 | 9.460 | 9.480 | 9.320 | 9.480 | 6,483 | -0.11(-1.15%) |
May 14, 2018 | 9.510 | 9.590 | 9.440 | 9.590 | 6,129 | -0.01(-0.10%) |
May 11, 2018 | 9.610 | 9.620 | 9.550 | 9.600 | 3,255 | -0.01(-0.10%) |
May 10, 2018 | 9.440 | 9.610 | 9.400 | 9.610 | 7,953 | +0.08(+0.84%) |
May 09, 2018 | 9.260 | 9.530 | 9.260 | 9.530 | 18,305 | +0.10(+1.06%) |
May 08, 2018 | 9.190 | 9.430 | 9.190 | 9.430 | 20,383 | +0.13(+1.40%) |
May 07, 2018 | 9.170 | 9.300 | 9.170 | 9.300 | 5,230 | -0.04(-0.43%) |
May 04, 2018 | 9.130 | 9.340 | 9.130 | 9.340 | 5,964 | +0.12(+1.25%) |
May 03, 2018 | 9.360 | 9.360 | 9.124 | 9.225 | 2,545 | +0.04(+0.49%) |
May 02, 2018 | 9.205 | 9.280 | 9.175 | 9.180 | 5,471 | -0.22(-2.34%) |
May 01, 2018 | 9.210 | 9.400 | 9.140 | 9.400 | 4,633 | -0.02(-0.24%) |
Apr 30, 2018 | 9.260 | 9.480 | 9.180 | 9.423 | 11,775 | +0.01(+0.08%) |
Apr 27, 2018 | 9.250 | 9.480 | 9.183 | 9.415 | 7,385 | +0.02(+0.21%) |
Apr 26, 2018 | 9.330 | 9.480 | 9.200 | 9.395 | 6,196 | +0.13(+1.46%) |
Apr 25, 2018 | 9.250 | 9.400 | 9.250 | 9.260 | 3,225 | -0.11(-1.17%) |
Apr 24, 2018 | 9.310 | 9.480 | 9.180 | 9.370 | 7,281 | +0.02(+0.27%) |
Apr 23, 2018 | 9.290 | 9.480 | 9.180 | 9.345 | 7,349 | -0.03(-0.32%) |
Apr 20, 2018 | 9.360 | 9.430 | 9.270 | 9.375 | 2,126 | -0.10(-1.00%) |
Apr 19, 2018 | 9.460 | 9.470 | 9.270 | 9.470 | 20,252 | +0.06(+0.64%) |
Apr 18, 2018 | 9.390 | 9.480 | 9.320 | 9.410 | 5,299 | -0.00(-0.05%) |
Apr 17, 2018 | 9.390 | 9.460 | 9.310 | 9.415 | 832,624 | -0.07(-0.69%) |
Apr 16, 2018 | 9.330 | 9.480 | 9.320 | 9.480 | 5,447 | +0.16(+1.72%) |
Apr 13, 2018 | 9.300 | 9.320 | 9.278 | 9.320 | 5,860 | +0.05(+0.59%) |
Apr 12, 2018 | 9.270 | 9.290 | 9.240 | 9.265 | 10,714 | +0.03(+0.32%) |
Apr 11, 2018 | 9.180 | 9.300 | 9.130 | 9.235 | 10,945 | -0.02(-0.16%) |
Apr 10, 2018 | 9.250 | 9.320 | 9.160 | 9.250 | 13,019 | +0.01(+0.05%) |
Apr 09, 2018 | 9.330 | 9.330 | 9.200 | 9.245 | 17,299 | +0.09(+1.04%) |
Apr 06, 2018 | 9.310 | 9.310 | 9.080 | 9.150 | 10,729 | -0.05(-0.60%) |
Apr 05, 2018 | 9.150 | 9.320 | 9.070 | 9.205 | 11,207 | -0.02(-0.16%) |
Apr 04, 2018 | 9.070 | 9.280 | 9.040 | 9.220 | 4,950 | +0.12(+1.37%) |
Apr 03, 2018 | 9.050 | 9.250 | 8.960 | 9.095 | 18,758 | -0.06(-0.71%) |
Apr 02, 2018 | 9.100 | 9.160 | 9.005 | 9.160 | 5,454 | -0.08(-0.87%) |
Mar 29, 2018 | 9.240 | 9.240 | 9.240 | 0 | -0.05(-0.54%) | |
Mar 28, 2018 | 9.090 | 9.330 | 9.070 | 9.290 | 10,177 | +0.25(+2.77%) |
Mar 27, 2018 | 9.040 | 9.240 | 8.910 | 9.040 | 18,823 | -0.22(-2.32%) |
Mar 26, 2018 | 9.280 | 9.300 | 9.050 | 9.255 | 6,904 | +0.15(+1.65%) |
Mar 23, 2018 | 9.072 | 9.180 | 8.970 | 9.105 | 11,363 | +0.10(+1.11%) |
Mar 22, 2018 | 9.140 | 9.140 | 8.960 | 9.005 | 9,566 | -0.28(-3.02%) |
Mar 21, 2018 | 9.175 | 9.370 | 9.050 | 9.285 | 12,818 | -0.04(-0.48%) |
Mar 20, 2018 | 9.145 | 9.330 | 9.145 | 9.330 | 1,291 | +0.24(+2.64%) |
Mar 19, 2018 | 9.100 | 9.100 | 9.000 | 9.090 | 7,324 | +0.12(+1.34%) |
Mar 16, 2018 | 8.922 | 8.970 | 8.740 | 8.970 | 4,325 | +0.14(+1.59%) |
Mar 15, 2018 | 8.830 | 8.970 | 8.830 | 8.830 | 2,760 | -0.07(-0.79%) |
Mar 14, 2018 | 8.916 | 8.942 | 8.870 | 8.900 | 1,298 | +0.05(+0.56%) |
Mar 13, 2018 | 9.030 | 9.100 | 8.850 | 8.850 | 10,668 | -0.16(-1.72%) |
Mar 12, 2018 | 8.950 | 9.000 | 8.950 | 9.005 | 3,039 | +0.16(+1.75%) |
Mar 09, 2018 | 8.838 | 8.880 | 8.810 | 8.850 | 7,724 | +0.03(+0.34%) |
Mar 08, 2018 | 9.090 | 9.090 | 8.820 | 8.820 | 731 | +0.04(+0.46%) |
Mar 07, 2018 | 8.810 | 9.010 | 8.740 | 8.780 | 5,423 | -0.16(-1.79%) |
Mar 06, 2018 | 8.750 | 8.950 | 8.730 | 8.940 | 8,963 | +0.16(+1.82%) |
Mar 05, 2018 | 8.760 | 9.010 | 8.760 | 8.780 | 5,418 | -0.07(-0.79%) |
Mar 02, 2018 | 8.790 | 8.860 | 8.760 | 8.850 | 4,579 | +0.12(+1.37%) |