Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.302 | 9.321 | 9.271 | 9.321 | 215,664 | +0.04(+0.47%) |
May 30, 2018 | 9.284 | 9.309 | 9.277 | 9.277 | 130,089 | -0.02(-0.27%) |
May 29, 2018 | 9.290 | 9.321 | 9.277 | 9.302 | 97,679 | +0.00(+0.00%) |
May 25, 2018 | 9.302 | 9.302 | 9.302 | 0 | +0.02(+0.20%) | |
May 24, 2018 | 9.296 | 9.309 | 9.284 | 9.284 | 68,949 | -0.01(-0.07%) |
May 23, 2018 | 9.302 | 9.302 | 9.290 | 9.290 | 113,333 | -0.02(-0.20%) |
May 22, 2018 | 9.296 | 9.315 | 9.296 | 9.309 | 98,265 | +0.02(+0.20%) |
May 21, 2018 | 9.302 | 9.302 | 9.290 | 9.290 | 95,535 | -0.01(-0.13%) |
May 18, 2018 | 9.309 | 9.321 | 9.284 | 9.302 | 123,621 | -0.01(-0.13%) |
May 17, 2018 | 9.302 | 9.316 | 9.296 | 9.315 | 82,023 | +0.01(+0.13%) |
May 16, 2018 | 9.309 | 9.321 | 9.302 | 9.302 | 84,508 | -0.01(-0.07%) |
May 15, 2018 | 9.334 | 9.334 | 9.277 | 9.309 | 157,655 | -0.02(-0.27%) |
May 14, 2018 | 9.334 | 9.334 | 9.315 | 9.334 | 112,329 | +0.02(+0.26%) |
May 11, 2018 | 9.272 | 9.309 | 9.272 | 9.309 | 85,488 | +0.04(+0.40%) |
May 10, 2018 | 9.297 | 9.303 | 9.272 | 9.272 | 149,008 | -0.03(-0.33%) |
May 09, 2018 | 9.284 | 9.309 | 9.284 | 9.303 | 142,164 | +0.02(+0.20%) |
May 08, 2018 | 9.290 | 9.299 | 9.266 | 9.284 | 169,626 | -0.01(-0.07%) |
May 07, 2018 | 9.278 | 9.290 | 9.272 | 9.290 | 123,677 | +0.01(+0.13%) |
May 04, 2018 | 9.297 | 9.315 | 9.272 | 9.278 | 90,050 | -0.02(-0.20%) |
May 03, 2018 | 9.327 | 9.334 | 9.289 | 9.297 | 145,485 | -0.02(-0.20%) |
May 02, 2018 | 9.303 | 9.321 | 9.290 | 9.315 | 54,685 | +0.01(+0.13%) |
May 01, 2018 | 9.290 | 9.309 | 9.284 | 9.303 | 109,484 | -0.02(-0.20%) |
Apr 30, 2018 | 9.278 | 9.321 | 9.266 | 9.321 | 121,418 | +0.07(+0.74%) |
Apr 27, 2018 | 9.303 | 9.321 | 9.247 | 9.253 | 269,478 | -0.04(-0.47%) |
Apr 26, 2018 | 9.290 | 9.306 | 9.290 | 9.297 | 107,261 | +0.01(+0.07%) |
Apr 25, 2018 | 9.284 | 9.303 | 9.266 | 9.290 | 117,070 | +0.01(+0.07%) |
Apr 24, 2018 | 9.315 | 9.315 | 9.272 | 9.284 | 68,264 | -0.01(-0.13%) |
Apr 23, 2018 | 9.284 | 9.315 | 9.284 | 9.297 | 129,668 | +0.01(+0.13%) |
Apr 20, 2018 | 9.352 | 9.352 | 9.284 | 9.284 | 111,260 | -0.06(-0.66%) |
Apr 19, 2018 | 9.340 | 9.352 | 9.334 | 9.346 | 133,698 | -0.02(-0.26%) |
Apr 18, 2018 | 9.358 | 9.383 | 9.340 | 9.371 | 163,063 | +0.00(+0.00%) |
Apr 17, 2018 | 9.377 | 9.383 | 9.352 | 9.371 | 105,792 | +0.01(+0.13%) |
Apr 16, 2018 | 9.327 | 9.358 | 9.321 | 9.358 | 121,266 | +0.04(+0.40%) |
Apr 13, 2018 | 9.371 | 9.377 | 9.309 | 9.321 | 128,159 | -0.04(-0.40%) |
Apr 12, 2018 | 9.334 | 9.371 | 9.322 | 9.359 | 128,403 | +0.04(+0.40%) |
Apr 11, 2018 | 9.297 | 9.334 | 9.297 | 9.322 | 147,148 | +0.00(+0.00%) |
Apr 10, 2018 | 9.328 | 9.328 | 9.303 | 9.322 | 110,505 | +0.03(+0.33%) |
Apr 09, 2018 | 9.285 | 9.309 | 9.270 | 9.291 | 60,219 | +0.02(+0.20%) |
Apr 06, 2018 | 9.322 | 9.322 | 9.266 | 9.273 | 106,762 | -0.04(-0.46%) |
Apr 05, 2018 | 9.328 | 9.334 | 9.303 | 9.316 | 92,048 | -0.01(-0.07%) |
Apr 04, 2018 | 9.186 | 9.328 | 9.186 | 9.322 | 159,042 | +0.09(+0.93%) |
Apr 03, 2018 | 9.273 | 9.291 | 9.208 | 9.236 | 226,563 | -0.03(-0.33%) |
Apr 02, 2018 | 9.279 | 9.291 | 9.260 | 9.266 | 94,661 | -0.02(-0.27%) |
Mar 29, 2018 | 9.291 | 9.291 | 9.291 | 0 | +0.04(+0.40%) | |
Mar 28, 2018 | 9.236 | 9.266 | 9.236 | 9.254 | 83,272 | +0.00(+0.00%) |
Mar 27, 2018 | 9.236 | 9.316 | 9.211 | 9.254 | 191,106 | +0.04(+0.40%) |
Mar 26, 2018 | 9.211 | 9.223 | 9.205 | 9.217 | 117,002 | +0.01(+0.07%) |
Mar 23, 2018 | 9.229 | 9.236 | 9.199 | 9.211 | 172,562 | -0.02(-0.20%) |
Mar 22, 2018 | 9.229 | 9.252 | 9.223 | 9.229 | 125,553 | -0.02(-0.27%) |
Mar 21, 2018 | 9.248 | 9.260 | 9.248 | 9.254 | 120,511 | +0.00(+0.00%) |
Mar 20, 2018 | 9.297 | 9.297 | 9.242 | 9.254 | 168,113 | -0.02(-0.20%) |
Mar 19, 2018 | 9.309 | 9.328 | 9.273 | 9.273 | 160,426 | -0.06(-0.59%) |
Mar 16, 2018 | 9.322 | 9.334 | 9.309 | 9.328 | 169,920 | -0.01(-0.07%) |
Mar 15, 2018 | 9.346 | 9.359 | 9.329 | 9.334 | 136,551 | -0.01(-0.13%) |
Mar 14, 2018 | 9.353 | 9.369 | 9.322 | 9.346 | 189,466 | -0.01(-0.13%) |
Mar 13, 2018 | 9.377 | 9.384 | 9.347 | 9.359 | 86,319 | -0.02(-0.20%) |
Mar 12, 2018 | 9.359 | 9.408 | 9.359 | 9.377 | 154,320 | +0.00(+0.00%) |
Mar 09, 2018 | 9.341 | 9.390 | 9.335 | 9.377 | 103,769 | +0.06(+0.66%) |
Mar 08, 2018 | 9.310 | 9.328 | 9.304 | 9.316 | 134,562 | +0.03(+0.33%) |
Mar 07, 2018 | 9.304 | 9.286 | 88,803 | -0.01(-0.07%) | ||
Mar 06, 2018 | 9.292 | 9.316 | 9.268 | 9.292 | 126,207 | +0.01(+0.07%) |
Mar 05, 2018 | 9.286 | 9.328 | 9.273 | 9.286 | 112,989 | +0.00(+0.00%) |
Mar 02, 2018 | 9.261 | 9.298 | 9.261 | 9.286 | 127,106 | -0.01(-0.07%) |