Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.830 | 9.834 | 9.683 | 9.722 | 39,450 | -0.10(-0.98%) |
May 30, 2018 | 9.683 | 9.839 | 9.666 | 9.819 | 56,938 | +0.11(+1.17%) |
May 29, 2018 | 9.700 | 9.705 | 9.648 | 9.705 | 34,085 | +0.07(+0.71%) |
May 25, 2018 | 9.637 | 9.637 | 9.637 | 0 | -0.00(-0.03%) | |
May 24, 2018 | 9.666 | 9.751 | 9.631 | 9.640 | 48,368 | +0.02(+0.21%) |
May 23, 2018 | 9.569 | 9.666 | 9.567 | 9.620 | 21,853 | +0.03(+0.31%) |
May 22, 2018 | 9.643 | 9.671 | 9.558 | 9.590 | 36,561 | -0.04(-0.37%) |
May 21, 2018 | 9.614 | 9.688 | 9.607 | 9.626 | 41,124 | +0.07(+0.77%) |
May 18, 2018 | 9.749 | 9.749 | 9.535 | 9.552 | 87,940 | +0.04(+0.42%) |
May 17, 2018 | 9.518 | 9.569 | 9.433 | 9.512 | 49,247 | -0.04(-0.41%) |
May 16, 2018 | 9.558 | 9.648 | 9.473 | 9.552 | 51,419 | -0.01(-0.12%) |
May 15, 2018 | 9.603 | 9.603 | 9.484 | 9.563 | 29,241 | -0.04(-0.41%) |
May 14, 2018 | 9.637 | 9.651 | 9.597 | 9.603 | 26,257 | -0.01(-0.12%) |
May 11, 2018 | 9.642 | 9.642 | 9.603 | 9.614 | 30,946 | -0.05(-0.47%) |
May 10, 2018 | 9.637 | 9.716 | 9.614 | 9.659 | 32,658 | +0.03(+0.35%) |
May 09, 2018 | 9.563 | 9.625 | 9.462 | 9.625 | 23,555 | +0.03(+0.35%) |
May 08, 2018 | 9.603 | 9.603 | 9.529 | 9.591 | 20,009 | -0.01(-0.12%) |
May 07, 2018 | 9.569 | 9.603 | 9.552 | 9.603 | 19,791 | +0.02(+0.18%) |
May 04, 2018 | 9.558 | 9.586 | 9.439 | 9.586 | 19,878 | +0.07(+0.71%) |
May 03, 2018 | 9.586 | 9.596 | 9.501 | 9.518 | 16,342 | -0.04(-0.41%) |
May 02, 2018 | 9.484 | 9.608 | 9.484 | 9.558 | 75,861 | +0.09(+0.95%) |
May 01, 2018 | 9.490 | 9.490 | 9.428 | 9.467 | 28,195 | +0.01(+0.12%) |
Apr 30, 2018 | 9.524 | 9.524 | 9.456 | 9.456 | 19,536 | -0.07(-0.71%) |
Apr 27, 2018 | 9.462 | 9.563 | 9.422 | 9.524 | 27,784 | +0.06(+0.66%) |
Apr 26, 2018 | 9.405 | 9.488 | 9.405 | 9.462 | 23,339 | +0.06(+0.66%) |
Apr 25, 2018 | 9.354 | 9.445 | 9.354 | 9.399 | 48,250 | +0.05(+0.54%) |
Apr 24, 2018 | 9.309 | 9.360 | 9.309 | 9.349 | 22,859 | +0.04(+0.42%) |
Apr 23, 2018 | 9.337 | 9.337 | 9.264 | 9.309 | 26,614 | -0.01(-0.12%) |
Apr 20, 2018 | 9.439 | 9.439 | 9.320 | 9.320 | 24,053 | -0.12(-1.31%) |
Apr 19, 2018 | 9.439 | 9.473 | 9.388 | 9.445 | 33,245 | -0.07(-0.71%) |
Apr 18, 2018 | 9.428 | 9.512 | 9.428 | 9.512 | 49,952 | +0.05(+0.48%) |
Apr 17, 2018 | 9.360 | 9.501 | 9.360 | 9.467 | 29,167 | +0.12(+1.29%) |
Apr 16, 2018 | 9.332 | 9.366 | 9.300 | 9.347 | 20,220 | +0.03(+0.34%) |
Apr 13, 2018 | 9.394 | 9.477 | 9.287 | 9.315 | 41,391 | -0.08(-0.84%) |
Apr 12, 2018 | 9.507 | 9.535 | 9.377 | 9.394 | 46,240 | -0.08(-0.89%) |
Apr 11, 2018 | 9.422 | 9.478 | 9.400 | 9.478 | 20,659 | +0.06(+0.60%) |
Apr 10, 2018 | 9.619 | 9.619 | 9.372 | 9.422 | 52,471 | -0.08(-0.83%) |
Apr 09, 2018 | 9.473 | 9.563 | 9.468 | 9.501 | 31,961 | +0.03(+0.30%) |
Apr 06, 2018 | 9.518 | 9.563 | 9.428 | 9.473 | 78,702 | -0.01(-0.12%) |
Apr 05, 2018 | 9.523 | 9.523 | 9.456 | 9.484 | 39,507 | +0.02(+0.17%) |
Apr 04, 2018 | 9.366 | 9.510 | 9.355 | 9.468 | 57,544 | +0.11(+1.14%) |
Apr 03, 2018 | 9.338 | 9.378 | 9.338 | 9.361 | 25,403 | +0.03(+0.30%) |
Apr 02, 2018 | 9.400 | 9.400 | 9.321 | 9.333 | 47,365 | -0.05(-0.54%) |
Mar 29, 2018 | 9.383 | 9.383 | 9.383 | 0 | +0.02(+0.18%) | |
Mar 28, 2018 | 9.277 | 9.394 | 9.237 | 9.366 | 51,868 | +0.10(+1.03%) |
Mar 27, 2018 | 9.176 | 9.288 | 9.136 | 9.271 | 53,111 | +0.09(+0.93%) |
Mar 26, 2018 | 9.204 | 9.265 | 9.097 | 9.185 | 56,312 | +0.03(+0.29%) |
Mar 23, 2018 | 9.237 | 9.338 | 9.159 | 9.159 | 32,970 | -0.07(-0.73%) |
Mar 22, 2018 | 9.232 | 9.246 | 9.204 | 9.226 | 42,269 | -0.03(-0.36%) |
Mar 21, 2018 | 9.277 | 9.310 | 9.220 | 9.260 | 37,159 | -0.06(-0.66%) |
Mar 20, 2018 | 9.333 | 9.361 | 9.257 | 9.321 | 35,968 | +0.04(+0.42%) |
Mar 19, 2018 | 9.361 | 9.372 | 9.232 | 9.282 | 20,416 | -0.08(-0.90%) |
Mar 16, 2018 | 9.378 | 9.400 | 9.355 | 9.366 | 50,150 | -0.04(-0.39%) |
Mar 15, 2018 | 9.366 | 9.406 | 9.349 | 9.403 | 30,373 | +0.05(+0.51%) |
Mar 14, 2018 | 9.311 | 9.372 | 9.288 | 9.355 | 46,702 | +0.04(+0.48%) |
Mar 13, 2018 | 9.322 | 9.333 | 9.305 | 9.311 | 35,921 | +0.06(+0.60%) |
Mar 12, 2018 | 9.305 | 9.327 | 9.249 | 9.255 | 62,943 | -0.05(-0.54%) |
Mar 09, 2018 | 9.322 | 9.351 | 9.205 | 9.305 | 50,010 | -0.02(-0.24%) |
Mar 08, 2018 | 9.394 | 9.450 | 9.322 | 9.327 | 53,689 | +0.02(+0.18%) |
Mar 07, 2018 | 9.377 | 9.294 | 9.311 | 18,103 | -0.04(-0.42%) | |
Mar 06, 2018 | 9.288 | 9.350 | 9.260 | 9.350 | 31,296 | +0.06(+0.66%) |
Mar 05, 2018 | 9.277 | 9.299 | 9.220 | 9.288 | 44,475 | +0.02(+0.24%) |
Mar 02, 2018 | 9.233 | 9.277 | 9.200 | 9.266 | 35,762 | +0.03(+0.36%) |