Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.405 | 9.405 | 9.342 | 9.349 | 179,647 | -0.05(-0.54%) |
May 30, 2018 | 9.355 | 9.424 | 9.349 | 9.399 | 232,665 | +0.06(+0.67%) |
May 29, 2018 | 9.342 | 9.367 | 9.308 | 9.336 | 249,109 | -0.01(-0.07%) |
May 25, 2018 | 9.342 | 9.342 | 9.342 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 9.393 | 9.393 | 9.336 | 9.349 | 170,774 | -0.02(-0.20%) |
May 23, 2018 | 9.355 | 9.386 | 9.336 | 9.367 | 119,351 | +0.03(+0.27%) |
May 22, 2018 | 9.417 | 9.417 | 9.336 | 9.342 | 216,289 | -0.08(-0.80%) |
May 21, 2018 | 9.323 | 9.417 | 9.317 | 9.417 | 321,154 | +0.11(+1.14%) |
May 18, 2018 | 9.317 | 9.323 | 9.298 | 9.311 | 214,715 | -0.03(-0.34%) |
May 17, 2018 | 9.374 | 9.374 | 9.317 | 9.342 | 139,542 | -0.02(-0.20%) |
May 16, 2018 | 9.367 | 9.392 | 9.361 | 9.361 | 113,392 | -0.02(-0.20%) |
May 15, 2018 | 9.380 | 9.392 | 9.342 | 9.380 | 156,507 | +0.01(+0.13%) |
May 14, 2018 | 9.430 | 9.449 | 9.336 | 9.367 | 205,798 | -0.03(-0.33%) |
May 11, 2018 | 9.311 | 9.399 | 9.311 | 9.399 | 182,030 | +0.10(+1.08%) |
May 10, 2018 | 9.336 | 9.374 | 9.298 | 9.298 | 252,074 | -0.04(-0.40%) |
May 09, 2018 | 9.386 | 9.411 | 9.342 | 9.336 | 232,694 | -0.05(-0.53%) |
May 08, 2018 | 9.417 | 9.430 | 9.371 | 9.386 | 303,132 | -0.01(-0.13%) |
May 07, 2018 | 9.436 | 9.449 | 9.399 | 9.399 | 250,838 | -0.04(-0.40%) |
May 04, 2018 | 9.424 | 9.448 | 9.411 | 9.436 | 279,896 | +0.02(+0.20%) |
May 03, 2018 | 9.461 | 9.467 | 9.411 | 9.417 | 189,998 | -0.07(-0.73%) |
May 02, 2018 | 9.455 | 9.486 | 9.436 | 9.486 | 293,331 | +0.03(+0.33%) |
May 01, 2018 | 9.443 | 9.474 | 9.443 | 9.455 | 219,446 | +0.01(+0.07%) |
Apr 30, 2018 | 9.474 | 9.474 | 9.440 | 9.449 | 198,869 | -0.01(-0.13%) |
Apr 27, 2018 | 9.486 | 9.486 | 9.448 | 9.461 | 204,033 | -0.02(-0.20%) |
Apr 26, 2018 | 9.524 | 9.524 | 9.461 | 9.480 | 282,994 | -0.01(-0.13%) |
Apr 25, 2018 | 9.493 | 9.493 | 9.461 | 9.493 | 276,245 | +0.01(+0.07%) |
Apr 24, 2018 | 9.493 | 9.493 | 9.461 | 9.486 | 235,351 | +0.03(+0.26%) |
Apr 23, 2018 | 9.449 | 9.468 | 9.436 | 9.461 | 254,195 | +0.02(+0.20%) |
Apr 20, 2018 | 9.474 | 9.499 | 9.430 | 9.443 | 166,107 | -0.05(-0.53%) |
Apr 19, 2018 | 9.480 | 9.493 | 9.468 | 9.493 | 178,110 | +0.01(+0.13%) |
Apr 18, 2018 | 9.505 | 9.518 | 9.468 | 9.480 | 177,323 | -0.01(-0.13%) |
Apr 17, 2018 | 9.499 | 9.508 | 9.480 | 9.493 | 260,912 | +0.01(+0.13%) |
Apr 16, 2018 | 9.518 | 9.524 | 9.474 | 9.480 | 267,801 | -0.02(-0.26%) |
Apr 13, 2018 | 9.536 | 9.536 | 9.499 | 9.505 | 157,762 | -0.02(-0.26%) |
Apr 12, 2018 | 9.524 | 9.536 | 9.493 | 9.530 | 211,822 | +0.02(+0.20%) |
Apr 11, 2018 | 9.493 | 9.511 | 9.471 | 9.511 | 245,255 | +0.04(+0.40%) |
Apr 10, 2018 | 9.437 | 9.480 | 9.437 | 9.474 | 290,999 | +0.02(+0.26%) |
Apr 09, 2018 | 9.405 | 9.468 | 9.393 | 9.449 | 377,608 | +0.07(+0.73%) |
Apr 06, 2018 | 9.343 | 9.405 | 9.343 | 9.380 | 692,247 | +0.04(+0.47%) |
Apr 05, 2018 | 9.274 | 9.337 | 9.256 | 9.337 | 198,308 | +0.08(+0.88%) |
Apr 04, 2018 | 9.287 | 9.287 | 9.256 | 9.256 | 211,453 | -0.02(-0.27%) |
Apr 03, 2018 | 9.281 | 9.306 | 9.268 | 9.281 | 200,241 | +0.00(+0.00%) |
Apr 02, 2018 | 9.349 | 9.349 | 9.277 | 9.281 | 152,718 | -0.04(-0.47%) |
Mar 29, 2018 | 9.324 | 9.324 | 9.324 | 0 | +0.01(+0.13%) | |
Mar 28, 2018 | 9.262 | 9.330 | 9.237 | 9.312 | 178,110 | +0.07(+0.74%) |
Mar 27, 2018 | 9.281 | 9.286 | 9.231 | 9.243 | 161,278 | -0.01(-0.07%) |
Mar 26, 2018 | 9.218 | 9.274 | 9.218 | 9.249 | 145,163 | +0.06(+0.61%) |
Mar 23, 2018 | 9.218 | 9.231 | 9.187 | 9.193 | 215,874 | +0.02(+0.27%) |
Mar 22, 2018 | 9.181 | 9.200 | 9.168 | 9.168 | 143,130 | -0.03(-0.34%) |
Mar 21, 2018 | 9.212 | 9.212 | 9.175 | 9.200 | 101,337 | +0.01(+0.07%) |
Mar 20, 2018 | 9.175 | 9.212 | 9.175 | 9.193 | 210,988 | -0.02(-0.27%) |
Mar 19, 2018 | 9.249 | 9.262 | 9.199 | 9.218 | 163,030 | -0.02(-0.20%) |
Mar 16, 2018 | 9.231 | 9.268 | 9.222 | 9.237 | 115,547 | +0.00(+0.00%) |
Mar 15, 2018 | 9.218 | 9.268 | 9.209 | 9.237 | 140,831 | +0.01(+0.13%) |
Mar 14, 2018 | 9.206 | 9.224 | 9.206 | 9.224 | 173,290 | +0.03(+0.34%) |
Mar 13, 2018 | 9.212 | 9.231 | 9.187 | 9.193 | 113,559 | -0.01(-0.07%) |
Mar 12, 2018 | 9.206 | 9.236 | 9.181 | 9.199 | 120,533 | -0.01(-0.13%) |
Mar 09, 2018 | 9.199 | 9.230 | 9.192 | 9.212 | 120,723 | +0.04(+0.41%) |
Mar 08, 2018 | 9.150 | 9.206 | 9.150 | 9.175 | 248,938 | +0.04(+0.48%) |
Mar 07, 2018 | 9.156 | 9.113 | 9.131 | 233,975 | -0.02(-0.20%) | |
Mar 06, 2018 | 9.125 | 9.156 | 9.106 | 9.150 | 106,416 | +0.04(+0.48%) |
Mar 05, 2018 | 9.113 | 9.125 | 9.091 | 9.106 | 180,851 | +0.02(+0.21%) |
Mar 02, 2018 | 9.125 | 9.125 | 9.085 | 9.088 | 144,130 | -0.04(-0.41%) |