Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.250 | 9.266 | 9.220 | 9.250 | 81,732 | +0.03(+0.33%) |
May 30, 2018 | 9.220 | 9.227 | 9.204 | 9.220 | 57,326 | +0.02(+0.17%) |
May 29, 2018 | 9.235 | 9.235 | 9.204 | 9.204 | 83,422 | +0.03(+0.33%) |
May 25, 2018 | 9.173 | 9.173 | 9.173 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.158 | 9.204 | 9.158 | 9.173 | 87,650 | +0.02(+0.17%) |
May 23, 2018 | 9.112 | 9.158 | 9.112 | 9.158 | 70,457 | +0.05(+0.59%) |
May 22, 2018 | 9.127 | 9.173 | 9.104 | 9.104 | 98,106 | -0.03(-0.34%) |
May 21, 2018 | 9.127 | 9.158 | 9.127 | 9.135 | 74,407 | +0.00(+0.00%) |
May 18, 2018 | 9.104 | 9.158 | 9.100 | 9.135 | 102,160 | +0.03(+0.34%) |
May 17, 2018 | 9.150 | 9.150 | 9.104 | 9.104 | 51,680 | -0.04(-0.42%) |
May 16, 2018 | 9.127 | 9.143 | 9.104 | 9.143 | 120,237 | -0.01(-0.08%) |
May 15, 2018 | 9.143 | 9.197 | 9.120 | 9.150 | 108,322 | -0.02(-0.17%) |
May 14, 2018 | 9.197 | 9.220 | 9.164 | 9.166 | 148,241 | +0.01(+0.06%) |
May 11, 2018 | 9.168 | 9.183 | 9.145 | 9.160 | 146,466 | +0.01(+0.08%) |
May 10, 2018 | 9.106 | 9.152 | 9.106 | 9.152 | 86,604 | +0.05(+0.50%) |
May 09, 2018 | 9.053 | 9.114 | 9.053 | 9.106 | 133,951 | +0.00(+0.00%) |
May 08, 2018 | 9.099 | 9.122 | 9.091 | 9.106 | 146,826 | -0.03(-0.34%) |
May 07, 2018 | 9.106 | 9.145 | 9.099 | 9.137 | 92,717 | +0.03(+0.34%) |
May 04, 2018 | 9.114 | 9.160 | 9.091 | 9.106 | 95,239 | -0.00(-0.01%) |
May 03, 2018 | 9.122 | 9.160 | 9.099 | 9.107 | 131,779 | -0.02(-0.24%) |
May 02, 2018 | 9.091 | 9.129 | 9.084 | 9.129 | 65,411 | +0.03(+0.34%) |
May 01, 2018 | 9.099 | 9.114 | 9.068 | 9.099 | 111,988 | +0.00(+0.00%) |
Apr 30, 2018 | 9.114 | 9.137 | 9.084 | 9.099 | 101,053 | -0.02(-0.17%) |
Apr 27, 2018 | 9.106 | 9.152 | 9.099 | 9.114 | 87,851 | +0.05(+0.51%) |
Apr 26, 2018 | 9.076 | 9.084 | 9.039 | 9.068 | 107,191 | +0.03(+0.34%) |
Apr 25, 2018 | 9.076 | 9.076 | 9.038 | 9.038 | 117,817 | -0.05(-0.51%) |
Apr 24, 2018 | 9.045 | 9.091 | 9.022 | 9.084 | 141,160 | +0.05(+0.51%) |
Apr 23, 2018 | 9.068 | 9.084 | 9.022 | 9.038 | 130,797 | -0.05(-0.51%) |
Apr 20, 2018 | 9.076 | 9.091 | 9.045 | 9.084 | 136,410 | +0.02(+0.17%) |
Apr 19, 2018 | 9.106 | 9.106 | 9.061 | 9.068 | 118,898 | -0.03(-0.34%) |
Apr 18, 2018 | 9.091 | 9.122 | 9.068 | 9.099 | 295,787 | -0.03(-0.34%) |
Apr 17, 2018 | 9.152 | 9.152 | 9.114 | 9.129 | 237,117 | -0.05(-0.50%) |
Apr 16, 2018 | 9.145 | 9.175 | 9.129 | 9.175 | 140,967 | +0.00(+0.00%) |
Apr 13, 2018 | 9.183 | 9.191 | 9.168 | 9.175 | 59,336 | +0.01(+0.15%) |
Apr 12, 2018 | 9.200 | 9.223 | 9.162 | 9.162 | 72,481 | -0.05(-0.58%) |
Apr 11, 2018 | 9.276 | 9.276 | 9.177 | 9.215 | 108,710 | -0.02(-0.25%) |
Apr 10, 2018 | 9.238 | 9.276 | 9.223 | 9.238 | 85,553 | -0.02(-0.25%) |
Apr 09, 2018 | 9.284 | 9.284 | 9.223 | 9.261 | 63,771 | -0.02(-0.16%) |
Apr 06, 2018 | 9.223 | 9.276 | 9.223 | 9.276 | 82,063 | +0.05(+0.58%) |
Apr 05, 2018 | 9.192 | 9.231 | 9.192 | 9.223 | 60,861 | +0.02(+0.25%) |
Apr 04, 2018 | 9.200 | 9.231 | 9.185 | 9.200 | 53,359 | +0.00(+0.00%) |
Apr 03, 2018 | 9.162 | 9.200 | 9.162 | 9.200 | 42,217 | +0.02(+0.25%) |
Apr 02, 2018 | 9.192 | 9.215 | 9.162 | 9.177 | 84,025 | -0.01(-0.08%) |
Mar 29, 2018 | 9.185 | 9.185 | 9.185 | 0 | +0.02(+0.17%) | |
Mar 28, 2018 | 9.223 | 9.223 | 9.170 | 9.170 | 100,592 | -0.04(-0.41%) |
Mar 27, 2018 | 9.208 | 9.215 | 9.192 | 9.208 | 74,800 | -0.02(-0.17%) |
Mar 26, 2018 | 9.109 | 9.231 | 9.109 | 9.223 | 107,365 | +0.08(+0.83%) |
Mar 23, 2018 | 9.200 | 9.200 | 9.139 | 9.147 | 65,635 | -0.05(-0.58%) |
Mar 22, 2018 | 9.170 | 9.200 | 9.147 | 9.200 | 72,620 | +0.03(+0.33%) |
Mar 21, 2018 | 9.154 | 9.184 | 9.124 | 9.170 | 144,406 | -0.02(-0.17%) |
Mar 20, 2018 | 9.200 | 9.238 | 9.177 | 9.185 | 113,424 | -0.05(-0.50%) |
Mar 19, 2018 | 9.261 | 9.261 | 9.216 | 9.231 | 86,581 | -0.03(-0.33%) |
Mar 16, 2018 | 9.269 | 9.314 | 9.257 | 9.261 | 64,214 | -0.02(-0.25%) |
Mar 15, 2018 | 9.307 | 9.322 | 9.284 | 9.284 | 44,335 | -0.04(-0.41%) |
Mar 14, 2018 | 9.314 | 9.353 | 9.299 | 9.322 | 63,695 | +0.01(+0.06%) |
Mar 13, 2018 | 9.316 | 9.332 | 9.286 | 9.316 | 90,913 | -0.01(-0.08%) |
Mar 12, 2018 | 9.301 | 9.347 | 9.301 | 9.324 | 57,843 | +0.02(+0.16%) |
Mar 09, 2018 | 9.324 | 9.331 | 9.301 | 9.309 | 75,177 | +0.00(+0.00%) |
Mar 08, 2018 | 9.362 | 9.369 | 9.294 | 9.309 | 103,003 | -0.08(-0.81%) |
Mar 07, 2018 | 9.385 | 9.385 | 63,297 | +0.02(+0.24%) | ||
Mar 06, 2018 | 9.316 | 9.362 | 9.294 | 9.362 | 64,886 | +0.08(+0.82%) |
Mar 05, 2018 | 9.324 | 9.347 | 9.278 | 9.286 | 107,575 | -0.05(-0.49%) |
Mar 02, 2018 | 9.331 | 9.347 | 9.316 | 9.331 | 57,915 | -0.02(-0.24%) |