Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.324 | 9.324 | 9.261 | 9.267 | 181,219 | -0.05(-0.54%) |
May 30, 2018 | 9.274 | 9.342 | 9.267 | 9.317 | 234,702 | +0.06(+0.67%) |
May 29, 2018 | 9.261 | 9.286 | 9.227 | 9.255 | 251,290 | -0.01(-0.07%) |
May 25, 2018 | 9.261 | 9.261 | 9.261 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 9.311 | 9.311 | 9.255 | 9.267 | 172,268 | -0.02(-0.20%) |
May 23, 2018 | 9.274 | 9.305 | 9.255 | 9.286 | 120,396 | +0.02(+0.27%) |
May 22, 2018 | 9.336 | 9.336 | 9.255 | 9.261 | 218,182 | -0.07(-0.80%) |
May 21, 2018 | 9.243 | 9.336 | 9.236 | 9.336 | 323,964 | +0.11(+1.14%) |
May 18, 2018 | 9.236 | 9.243 | 9.218 | 9.230 | 216,594 | -0.03(-0.34%) |
May 17, 2018 | 9.292 | 9.292 | 9.236 | 9.261 | 140,763 | -0.02(-0.20%) |
May 16, 2018 | 9.286 | 9.310 | 9.280 | 9.280 | 114,384 | -0.02(-0.20%) |
May 15, 2018 | 9.298 | 9.311 | 9.261 | 9.298 | 157,877 | +0.01(+0.13%) |
May 14, 2018 | 9.348 | 9.367 | 9.255 | 9.286 | 207,600 | -0.03(-0.33%) |
May 11, 2018 | 9.230 | 9.317 | 9.230 | 9.317 | 183,623 | +0.10(+1.08%) |
May 10, 2018 | 9.255 | 9.292 | 9.218 | 9.218 | 254,280 | -0.04(-0.40%) |
May 09, 2018 | 9.305 | 9.330 | 9.261 | 9.255 | 234,730 | -0.05(-0.53%) |
May 08, 2018 | 9.336 | 9.348 | 9.290 | 9.305 | 305,785 | -0.01(-0.13%) |
May 07, 2018 | 9.354 | 9.367 | 9.317 | 9.317 | 253,034 | -0.04(-0.40%) |
May 04, 2018 | 9.342 | 9.366 | 9.330 | 9.354 | 282,346 | +0.02(+0.20%) |
May 03, 2018 | 9.379 | 9.385 | 9.330 | 9.336 | 191,661 | -0.07(-0.73%) |
May 02, 2018 | 9.373 | 9.404 | 9.354 | 9.404 | 295,898 | +0.03(+0.33%) |
May 01, 2018 | 9.361 | 9.392 | 9.361 | 9.373 | 221,366 | +0.01(+0.07%) |
Apr 30, 2018 | 9.392 | 9.392 | 9.358 | 9.367 | 200,609 | -0.01(-0.13%) |
Apr 27, 2018 | 9.404 | 9.404 | 9.366 | 9.379 | 205,819 | -0.02(-0.20%) |
Apr 26, 2018 | 9.441 | 9.441 | 9.379 | 9.398 | 285,471 | -0.01(-0.13%) |
Apr 25, 2018 | 9.410 | 9.410 | 9.379 | 9.410 | 278,662 | +0.01(+0.07%) |
Apr 24, 2018 | 9.410 | 9.410 | 9.379 | 9.404 | 237,411 | +0.02(+0.26%) |
Apr 23, 2018 | 9.367 | 9.385 | 9.354 | 9.379 | 256,419 | +0.02(+0.20%) |
Apr 20, 2018 | 9.392 | 9.416 | 9.348 | 9.361 | 167,560 | -0.05(-0.53%) |
Apr 19, 2018 | 9.398 | 9.410 | 9.386 | 9.410 | 179,669 | +0.01(+0.13%) |
Apr 18, 2018 | 9.423 | 9.435 | 9.386 | 9.398 | 178,875 | -0.01(-0.13%) |
Apr 17, 2018 | 9.416 | 9.426 | 9.398 | 9.410 | 263,195 | +0.01(+0.13%) |
Apr 16, 2018 | 9.435 | 9.441 | 9.392 | 9.398 | 270,145 | -0.02(-0.26%) |
Apr 13, 2018 | 9.454 | 9.454 | 9.416 | 9.423 | 159,143 | -0.02(-0.26%) |
Apr 12, 2018 | 9.441 | 9.454 | 9.410 | 9.447 | 213,676 | +0.02(+0.20%) |
Apr 11, 2018 | 9.410 | 9.429 | 9.389 | 9.429 | 247,402 | +0.04(+0.40%) |
Apr 10, 2018 | 9.355 | 9.398 | 9.355 | 9.392 | 293,546 | +0.02(+0.26%) |
Apr 09, 2018 | 9.324 | 9.386 | 9.311 | 9.367 | 380,913 | +0.07(+0.73%) |
Apr 06, 2018 | 9.262 | 9.324 | 9.262 | 9.299 | 698,306 | +0.04(+0.47%) |
Apr 05, 2018 | 9.194 | 9.256 | 9.175 | 9.256 | 200,043 | +0.08(+0.88%) |
Apr 04, 2018 | 9.206 | 9.206 | 9.175 | 9.175 | 213,304 | -0.02(-0.27%) |
Apr 03, 2018 | 9.200 | 9.225 | 9.188 | 9.200 | 201,994 | +0.00(+0.00%) |
Apr 02, 2018 | 9.268 | 9.268 | 9.197 | 9.200 | 154,055 | -0.04(-0.47%) |
Mar 29, 2018 | 9.243 | 9.243 | 9.243 | 0 | +0.01(+0.13%) | |
Mar 28, 2018 | 9.182 | 9.250 | 9.157 | 9.231 | 179,669 | +0.07(+0.74%) |
Mar 27, 2018 | 9.200 | 9.205 | 9.151 | 9.163 | 162,690 | -0.01(-0.07%) |
Mar 26, 2018 | 9.138 | 9.194 | 9.138 | 9.169 | 146,434 | +0.06(+0.61%) |
Mar 23, 2018 | 9.138 | 9.151 | 9.107 | 9.114 | 217,763 | +0.02(+0.27%) |
Mar 22, 2018 | 9.101 | 9.120 | 9.089 | 9.089 | 144,383 | -0.03(-0.34%) |
Mar 21, 2018 | 9.132 | 9.132 | 9.096 | 9.120 | 102,224 | +0.01(+0.07%) |
Mar 20, 2018 | 9.095 | 9.132 | 9.095 | 9.114 | 212,835 | -0.02(-0.27%) |
Mar 19, 2018 | 9.169 | 9.181 | 9.120 | 9.138 | 164,457 | -0.02(-0.20%) |
Mar 16, 2018 | 9.150 | 9.187 | 9.142 | 9.157 | 116,558 | +0.00(+0.00%) |
Mar 15, 2018 | 9.138 | 9.187 | 9.129 | 9.157 | 142,064 | +0.01(+0.13%) |
Mar 14, 2018 | 9.126 | 9.144 | 9.126 | 9.144 | 174,807 | +0.03(+0.34%) |
Mar 13, 2018 | 9.132 | 9.150 | 9.107 | 9.114 | 114,553 | -0.01(-0.07%) |
Mar 12, 2018 | 9.126 | 9.156 | 9.101 | 9.120 | 121,588 | -0.01(-0.13%) |
Mar 09, 2018 | 9.120 | 9.150 | 9.112 | 9.132 | 121,780 | +0.04(+0.41%) |
Mar 08, 2018 | 9.070 | 9.126 | 9.070 | 9.095 | 251,117 | +0.04(+0.48%) |
Mar 07, 2018 | 9.077 | 9.034 | 9.052 | 236,023 | -0.02(-0.20%) | |
Mar 06, 2018 | 9.046 | 9.077 | 9.027 | 9.070 | 107,348 | +0.04(+0.48%) |
Mar 05, 2018 | 9.034 | 9.046 | 9.012 | 9.027 | 182,433 | +0.02(+0.20%) |
Mar 02, 2018 | 9.046 | 9.046 | 9.006 | 9.009 | 145,392 | -0.04(-0.41%) |