Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.640 | 9.663 | 9.617 | 9.655 | 100,184 | +0.02(+0.24%) |
May 30, 2018 | 9.633 | 9.640 | 9.609 | 9.633 | 109,514 | -0.02(-0.16%) |
May 29, 2018 | 9.579 | 9.648 | 9.579 | 9.648 | 148,505 | +0.08(+0.87%) |
May 25, 2018 | 9.564 | 9.564 | 9.564 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.587 | 9.602 | 9.549 | 9.564 | 154,429 | +0.00(+0.02%) |
May 23, 2018 | 9.569 | 9.569 | 9.539 | 9.562 | 162,139 | +0.04(+0.44%) |
May 22, 2018 | 9.585 | 9.585 | 9.509 | 9.520 | 167,983 | -0.03(-0.32%) |
May 21, 2018 | 9.577 | 9.585 | 9.539 | 9.550 | 171,222 | +0.00(+0.04%) |
May 18, 2018 | 9.577 | 9.577 | 9.532 | 9.547 | 79,059 | -0.04(-0.39%) |
May 17, 2018 | 9.615 | 9.615 | 9.566 | 9.585 | 137,648 | -0.02(-0.16%) |
May 16, 2018 | 9.630 | 9.645 | 9.562 | 9.600 | 189,282 | -0.02(-0.24%) |
May 15, 2018 | 9.660 | 9.706 | 9.607 | 9.622 | 128,433 | -0.05(-0.55%) |
May 14, 2018 | 9.713 | 9.744 | 9.668 | 9.675 | 118,220 | -0.04(-0.39%) |
May 11, 2018 | 9.759 | 9.766 | 9.713 | 9.713 | 67,997 | -0.05(-0.54%) |
May 10, 2018 | 9.713 | 9.766 | 9.713 | 9.766 | 80,108 | +0.08(+0.78%) |
May 09, 2018 | 9.713 | 9.726 | 9.690 | 9.690 | 77,544 | -0.05(-0.50%) |
May 08, 2018 | 9.759 | 9.766 | 9.721 | 9.740 | 74,237 | -0.01(-0.12%) |
May 07, 2018 | 9.743 | 9.781 | 9.706 | 9.751 | 87,245 | +0.00(+0.04%) |
May 04, 2018 | 9.789 | 9.804 | 9.743 | 9.747 | 56,190 | -0.02(-0.23%) |
May 03, 2018 | 9.766 | 9.804 | 9.766 | 9.770 | 71,954 | +0.03(+0.27%) |
May 02, 2018 | 9.721 | 9.774 | 9.721 | 9.743 | 113,375 | +0.04(+0.39%) |
May 01, 2018 | 9.713 | 9.728 | 9.690 | 9.706 | 123,302 | +0.00(+0.00%) |
Apr 30, 2018 | 9.668 | 9.713 | 9.660 | 9.706 | 98,100 | +0.04(+0.39%) |
Apr 27, 2018 | 9.698 | 9.721 | 9.668 | 9.668 | 84,131 | -0.01(-0.08%) |
Apr 26, 2018 | 9.638 | 9.690 | 9.638 | 9.675 | 100,925 | +0.02(+0.16%) |
Apr 25, 2018 | 9.683 | 9.683 | 9.660 | 9.660 | 77,362 | -0.04(-0.39%) |
Apr 24, 2018 | 9.675 | 9.706 | 9.668 | 9.698 | 108,866 | +0.03(+0.31%) |
Apr 23, 2018 | 9.713 | 9.713 | 9.668 | 9.668 | 143,290 | -0.05(-0.54%) |
Apr 20, 2018 | 9.728 | 9.759 | 9.713 | 9.721 | 34,330 | +0.01(+0.08%) |
Apr 19, 2018 | 9.736 | 9.743 | 9.713 | 9.713 | 115,927 | -0.04(-0.36%) |
Apr 18, 2018 | 9.771 | 9.771 | 9.711 | 9.749 | 131,080 | -0.01(-0.08%) |
Apr 17, 2018 | 9.779 | 9.809 | 9.752 | 9.756 | 109,460 | -0.04(-0.42%) |
Apr 16, 2018 | 9.816 | 9.816 | 9.786 | 9.798 | 37,076 | -0.03(-0.27%) |
Apr 13, 2018 | 9.794 | 9.835 | 9.794 | 9.824 | 129,007 | +0.00(+0.04%) |
Apr 12, 2018 | 9.847 | 9.854 | 9.816 | 9.820 | 102,456 | -0.00(-0.04%) |
Apr 11, 2018 | 9.847 | 9.862 | 9.794 | 9.824 | 143,475 | +0.04(+0.38%) |
Apr 10, 2018 | 9.847 | 9.847 | 9.786 | 9.786 | 146,682 | -0.02(-0.23%) |
Apr 09, 2018 | 9.824 | 9.835 | 9.803 | 9.809 | 66,065 | -0.01(-0.08%) |
Apr 06, 2018 | 9.756 | 9.824 | 9.756 | 9.816 | 99,980 | +0.07(+0.69%) |
Apr 05, 2018 | 9.764 | 9.764 | 9.734 | 9.749 | 146,583 | -0.02(-0.15%) |
Apr 04, 2018 | 9.734 | 9.794 | 9.726 | 9.764 | 64,723 | +0.00(+0.00%) |
Apr 03, 2018 | 9.779 | 9.809 | 9.756 | 9.764 | 137,447 | -0.02(-0.15%) |
Apr 02, 2018 | 9.809 | 9.824 | 9.756 | 9.779 | 110,892 | -0.04(-0.38%) |
Mar 29, 2018 | 9.816 | 9.816 | 9.816 | 0 | +0.09(+0.93%) | |
Mar 28, 2018 | 9.749 | 9.764 | 9.709 | 9.726 | 156,974 | +0.02(+0.23%) |
Mar 27, 2018 | 9.726 | 9.734 | 9.666 | 9.704 | 240,371 | -0.02(-0.23%) |
Mar 26, 2018 | 9.726 | 9.741 | 9.689 | 9.726 | 142,028 | +0.01(+0.08%) |
Mar 23, 2018 | 9.749 | 9.749 | 9.689 | 9.719 | 104,908 | +0.00(+0.00%) |
Mar 22, 2018 | 9.711 | 9.749 | 9.673 | 9.719 | 148,859 | +0.04(+0.38%) |
Mar 21, 2018 | 9.716 | 9.716 | 9.679 | 9.682 | 156,766 | -0.05(-0.50%) |
Mar 20, 2018 | 9.754 | 9.761 | 9.724 | 9.731 | 86,082 | -0.03(-0.31%) |
Mar 19, 2018 | 9.799 | 9.821 | 9.754 | 9.761 | 83,140 | -0.07(-0.74%) |
Mar 16, 2018 | 9.821 | 9.851 | 9.776 | 9.834 | 120,387 | +0.01(+0.13%) |
Mar 15, 2018 | 9.821 | 9.829 | 9.814 | 9.821 | 40,260 | +0.00(+0.00%) |
Mar 14, 2018 | 9.829 | 9.851 | 9.806 | 9.821 | 82,347 | -0.02(-0.23%) |
Mar 13, 2018 | 9.791 | 9.851 | 9.791 | 9.844 | 51,287 | +0.04(+0.46%) |
Mar 12, 2018 | 9.836 | 9.836 | 9.776 | 9.799 | 128,875 | -0.06(-0.64%) |
Mar 09, 2018 | 9.851 | 9.889 | 9.851 | 9.861 | 59,388 | -0.02(-0.20%) |
Mar 08, 2018 | 9.866 | 9.896 | 9.833 | 9.881 | 67,647 | +0.00(+0.00%) |
Mar 07, 2018 | 9.896 | 9.844 | 9.881 | 65,099 | +0.01(+0.15%) | |
Mar 06, 2018 | 9.844 | 9.866 | 9.814 | 9.866 | 73,988 | +0.02(+0.23%) |
Mar 05, 2018 | 9.791 | 9.874 | 9.791 | 9.844 | 211,297 | +0.04(+0.46%) |
Mar 02, 2018 | 9.791 | 9.836 | 9.776 | 9.799 | 75,725 | +0.01(+0.08%) |