Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.510 | 9.560 | 9.370 | 9.560 | 8,820 | +0.08(+0.84%) |
May 30, 2018 | 9.230 | 9.480 | 9.230 | 9.480 | 9,326 | +0.31(+3.38%) |
May 29, 2018 | 9.230 | 9.407 | 9.170 | 9.170 | 11,452 | -0.05(-0.54%) |
May 25, 2018 | 9.220 | 9.220 | 9.220 | 0 | -0.22(-2.32%) | |
May 24, 2018 | 9.560 | 9.560 | 9.430 | 9.439 | 6,092 | -0.13(-1.37%) |
May 23, 2018 | 9.690 | 9.690 | 9.520 | 9.570 | 20,321 | -0.13(-1.33%) |
May 22, 2018 | 9.920 | 9.930 | 9.690 | 9.699 | 26,241 | -0.16(-1.63%) |
May 21, 2018 | 9.810 | 9.861 | 9.800 | 9.860 | 7,951 | +0.13(+1.34%) |
May 18, 2018 | 9.820 | 9.850 | 9.720 | 9.730 | 12,555 | -0.10(-1.02%) |
May 17, 2018 | 9.860 | 9.880 | 9.780 | 9.830 | 37,311 | +0.03(+0.31%) |
May 16, 2018 | 9.830 | 9.846 | 9.770 | 9.800 | 8,203 | +0.03(+0.31%) |
May 15, 2018 | 9.840 | 9.840 | 9.720 | 9.770 | 11,522 | -0.04(-0.38%) |
May 14, 2018 | 9.840 | 9.940 | 9.807 | 9.807 | 19,861 | -0.00(-0.01%) |
May 11, 2018 | 9.900 | 9.900 | 9.790 | 9.807 | 9,555 | -0.05(-0.53%) |
May 10, 2018 | 9.920 | 9.920 | 9.850 | 9.860 | 7,997 | -0.01(-0.10%) |
May 09, 2018 | 9.690 | 9.880 | 9.690 | 9.870 | 5,858 | +0.22(+2.28%) |
May 08, 2018 | 9.710 | 9.710 | 9.470 | 9.650 | 3,339 | +0.00(+0.00%) |
May 07, 2018 | 9.540 | 9.687 | 9.540 | 9.650 | 6,631 | +0.19(+2.01%) |
May 04, 2018 | 9.450 | 9.550 | 9.430 | 9.460 | 2,793 | -0.04(-0.42%) |
May 03, 2018 | 9.460 | 9.520 | 9.420 | 9.500 | 9,392 | -0.06(-0.63%) |
May 02, 2018 | 9.560 | 9.570 | 9.560 | 9.560 | 1,538 | +0.05(+0.53%) |
May 01, 2018 | 9.590 | 9.590 | 9.440 | 9.510 | 13,417 | -0.05(-0.52%) |
Apr 30, 2018 | 9.490 | 9.560 | 9.490 | 9.560 | 12,765 | +0.12(+1.27%) |
Apr 27, 2018 | 9.440 | 9.460 | 9.390 | 9.440 | 2,334 | +0.02(+0.21%) |
Apr 26, 2018 | 9.400 | 9.430 | 9.370 | 9.420 | 2,492 | +0.10(+1.07%) |
Apr 25, 2018 | 9.310 | 9.330 | 9.180 | 9.320 | 9,105 | +0.06(+0.65%) |
Apr 24, 2018 | 9.390 | 9.440 | 9.220 | 9.260 | 6,888 | -0.13(-1.38%) |
Apr 23, 2018 | 9.330 | 9.390 | 9.310 | 9.390 | 5,398 | +0.09(+0.97%) |
Apr 20, 2018 | 9.400 | 9.420 | 9.300 | 9.300 | 6,528 | -0.09(-0.96%) |
Apr 19, 2018 | 9.450 | 9.480 | 9.390 | 9.390 | 3,689 | +0.02(+0.21%) |
Apr 18, 2018 | 9.300 | 9.395 | 9.300 | 9.370 | 9,488 | +0.12(+1.34%) |
Apr 17, 2018 | 9.180 | 9.260 | 9.150 | 9.246 | 11,163 | +0.08(+0.83%) |
Apr 16, 2018 | 9.090 | 9.190 | 9.071 | 9.170 | 9,655 | +0.13(+1.44%) |
Apr 13, 2018 | 9.080 | 9.130 | 9.040 | 9.040 | 4,603 | +0.02(+0.22%) |
Apr 12, 2018 | 9.060 | 9.060 | 9.005 | 9.020 | 1,869 | -0.07(-0.77%) |
Apr 11, 2018 | 9.010 | 9.110 | 9.010 | 9.090 | 3,951 | +0.10(+1.07%) |
Apr 10, 2018 | 8.850 | 9.000 | 8.810 | 8.993 | 10,658 | +0.21(+2.43%) |
Apr 09, 2018 | 8.830 | 8.860 | 8.760 | 8.780 | 8,040 | +0.02(+0.22%) |
Apr 06, 2018 | 8.900 | 8.900 | 8.700 | 8.761 | 4,646 | -0.13(-1.45%) |
Apr 05, 2018 | 8.800 | 8.922 | 8.800 | 8.890 | 5,378 | +0.12(+1.37%) |
Apr 04, 2018 | 8.680 | 8.770 | 8.680 | 8.770 | 1,970 | +0.01(+0.11%) |
Apr 03, 2018 | 8.790 | 8.790 | 8.635 | 8.760 | 2,943 | +0.03(+0.34%) |
Apr 02, 2018 | 8.730 | 8.810 | 8.620 | 8.730 | 4,741 | +0.01(+0.11%) |
Mar 29, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.02(+0.23%) | |
Mar 28, 2018 | 8.800 | 8.800 | 8.661 | 8.700 | 4,042 | -0.07(-0.80%) |
Mar 27, 2018 | 8.870 | 8.875 | 8.770 | 8.770 | 4,403 | -0.04(-0.45%) |
Mar 26, 2018 | 8.870 | 8.878 | 8.710 | 8.810 | 7,056 | +0.02(+0.23%) |
Mar 23, 2018 | 8.760 | 8.810 | 8.740 | 8.790 | 11,609 | +0.14(+1.62%) |
Mar 22, 2018 | 8.670 | 8.750 | 8.650 | 8.650 | 7,531 | -0.14(-1.59%) |
Mar 21, 2018 | 8.630 | 8.790 | 8.630 | 8.790 | 17,989 | +0.22(+2.55%) |
Mar 20, 2018 | 8.590 | 8.590 | 8.540 | 8.571 | 3,659 | +0.01(+0.13%) |
Mar 19, 2018 | 8.560 | 8.590 | 8.450 | 8.560 | 15,796 | -0.11(-1.27%) |
Mar 16, 2018 | 8.620 | 8.700 | 8.600 | 8.670 | 7,274 | +0.06(+0.70%) |
Mar 15, 2018 | 8.850 | 8.850 | 8.480 | 8.610 | 41,437 | -0.24(-2.69%) |
Mar 14, 2018 | 8.950 | 8.950 | 8.820 | 8.848 | 5,202 | -0.08(-0.91%) |
Mar 13, 2018 | 8.950 | 8.950 | 8.860 | 8.929 | 10,637 | -0.02(-0.22%) |
Mar 12, 2018 | 8.930 | 9.000 | 8.890 | 8.949 | 8,996 | -0.01(-0.11%) |
Mar 09, 2018 | 8.920 | 8.970 | 8.920 | 8.959 | 4,218 | +0.10(+1.12%) |
Mar 08, 2018 | 8.930 | 9.020 | 8.835 | 8.860 | 5,967 | -0.03(-0.34%) |
Mar 07, 2018 | 9.020 | 8.890 | 11,611 | -0.04(-0.45%) | ||
Mar 06, 2018 | 8.880 | 8.930 | 8.830 | 8.930 | 16,814 | +0.09(+1.03%) |
Mar 05, 2018 | 8.690 | 8.857 | 8.690 | 8.839 | 7,770 | +0.10(+1.13%) |
Mar 02, 2018 | 8.720 | 8.740 | 8.630 | 8.740 | 14,801 | -0.02(-0.23%) |