Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.560 | 9.723 | 9.483 | 9.517 | 89,253 | -0.02(-0.18%) |
May 30, 2018 | 9.560 | 9.843 | 9.526 | 9.535 | 172,796 | -0.01(-0.09%) |
May 29, 2018 | 9.543 | 9.680 | 9.449 | 9.543 | 91,080 | +0.09(+1.00%) |
May 25, 2018 | 9.449 | 9.449 | 9.449 | 0 | -0.09(-0.99%) | |
May 24, 2018 | 9.758 | 9.758 | 9.449 | 9.543 | 108,781 | -0.18(-1.85%) |
May 23, 2018 | 9.732 | 9.827 | 9.612 | 9.723 | 66,311 | -0.03(-0.35%) |
May 22, 2018 | 9.869 | 10.05 | 9.689 | 9.758 | 107,243 | -0.10(-1.04%) |
May 21, 2018 | 9.852 | 9.955 | 9.603 | 9.861 | 241,761 | +0.07(+0.70%) |
May 18, 2018 | 9.977 | 9.985 | 9.683 | 9.792 | 262,940 | -0.15(-1.52%) |
May 17, 2018 | 9.767 | 9.960 | 9.767 | 9.943 | 301,978 | +0.22(+2.25%) |
May 16, 2018 | 9.733 | 9.918 | 9.668 | 9.725 | 216,362 | +0.01(+0.09%) |
May 15, 2018 | 9.658 | 9.960 | 9.658 | 9.716 | 201,399 | +0.03(+0.26%) |
May 14, 2018 | 9.523 | 9.725 | 9.456 | 9.691 | 246,335 | +0.13(+1.41%) |
May 11, 2018 | 9.406 | 9.792 | 9.376 | 9.557 | 252,212 | +0.13(+1.34%) |
May 10, 2018 | 9.372 | 9.532 | 9.196 | 9.431 | 242,664 | +0.14(+1.54%) |
May 09, 2018 | 9.313 | 9.389 | 9.238 | 9.288 | 104,806 | +0.00(+0.00%) |
May 08, 2018 | 9.229 | 9.313 | 9.171 | 9.288 | 61,032 | +0.07(+0.73%) |
May 07, 2018 | 9.171 | 9.297 | 9.095 | 9.221 | 126,017 | +0.01(+0.09%) |
May 04, 2018 | 9.196 | 9.498 | 9.087 | 9.213 | 221,880 | -0.03(-0.36%) |
May 03, 2018 | 9.238 | 9.280 | 9.103 | 9.246 | 118,142 | -0.04(-0.45%) |
May 02, 2018 | 9.406 | 9.406 | 9.238 | 9.288 | 99,000 | -0.08(-0.90%) |
May 01, 2018 | 9.255 | 9.389 | 9.137 | 9.372 | 124,063 | +0.12(+1.27%) |
Apr 30, 2018 | 9.473 | 9.514 | 9.221 | 9.255 | 119,287 | -0.18(-1.87%) |
Apr 27, 2018 | 9.313 | 9.490 | 9.263 | 9.431 | 112,785 | +0.17(+1.81%) |
Apr 26, 2018 | 9.339 | 9.339 | 9.238 | 9.263 | 109,363 | -0.07(-0.72%) |
Apr 25, 2018 | 9.347 | 9.401 | 9.246 | 9.330 | 101,803 | -0.04(-0.45%) |
Apr 24, 2018 | 9.490 | 9.557 | 9.246 | 9.372 | 123,318 | -0.09(-0.98%) |
Apr 23, 2018 | 9.456 | 9.481 | 9.255 | 9.464 | 151,635 | +0.02(+0.18%) |
Apr 20, 2018 | 9.288 | 9.656 | 9.204 | 9.448 | 152,417 | +0.23(+2.46%) |
Apr 19, 2018 | 9.347 | 9.397 | 9.196 | 9.221 | 138,556 | -0.08(-0.90%) |
Apr 18, 2018 | 9.297 | 9.540 | 9.280 | 9.305 | 112,722 | +0.03(+0.36%) |
Apr 17, 2018 | 9.297 | 9.372 | 9.255 | 9.271 | 135,164 | +0.01(+0.09%) |
Apr 16, 2018 | 9.297 | 9.355 | 9.103 | 9.263 | 104,778 | +0.00(+0.00%) |
Apr 13, 2018 | 9.246 | 9.305 | 9.196 | 9.263 | 112,782 | -0.01(-0.09%) |
Apr 12, 2018 | 9.389 | 9.389 | 9.204 | 9.271 | 146,576 | -0.14(-1.52%) |
Apr 11, 2018 | 9.397 | 9.439 | 9.229 | 9.414 | 100,354 | +0.12(+1.26%) |
Apr 10, 2018 | 9.456 | 9.456 | 9.246 | 9.297 | 172,120 | -0.03(-0.27%) |
Apr 09, 2018 | 9.380 | 9.380 | 9.196 | 9.322 | 115,124 | +0.03(+0.27%) |
Apr 06, 2018 | 9.271 | 9.758 | 9.246 | 9.297 | 219,795 | -0.03(-0.36%) |
Apr 05, 2018 | 9.397 | 9.414 | 9.248 | 9.330 | 82,223 | -0.06(-0.63%) |
Apr 04, 2018 | 9.540 | 9.540 | 9.255 | 9.389 | 124,703 | -0.23(-2.36%) |
Apr 03, 2018 | 9.658 | 9.792 | 9.414 | 9.616 | 218,828 | -0.03(-0.35%) |
Apr 02, 2018 | 9.641 | 9.893 | 9.498 | 9.649 | 190,459 | +0.06(+0.61%) |
Mar 29, 2018 | 9.590 | 9.590 | 9.590 | 0 | -0.18(-1.89%) | |
Mar 28, 2018 | 9.397 | 9.868 | 9.397 | 9.775 | 192,166 | +0.39(+4.11%) |
Mar 27, 2018 | 9.448 | 9.792 | 9.288 | 9.389 | 346,970 | +0.03(+0.36%) |
Mar 26, 2018 | 9.280 | 9.490 | 9.187 | 9.355 | 270,883 | +0.16(+1.74%) |
Mar 23, 2018 | 9.145 | 9.481 | 9.145 | 9.196 | 286,011 | -0.01(-0.09%) |
Mar 22, 2018 | 9.238 | 9.372 | 9.154 | 9.204 | 229,951 | -0.11(-1.17%) |
Mar 21, 2018 | 9.213 | 9.523 | 9.053 | 9.313 | 309,221 | +0.10(+1.09%) |
Mar 20, 2018 | 9.288 | 9.364 | 8.994 | 9.213 | 197,941 | +0.00(+0.00%) |
Mar 19, 2018 | 9.221 | 9.616 | 9.011 | 9.213 | 317,467 | -0.01(-0.09%) |
Mar 16, 2018 | 9.036 | 9.238 | 8.928 | 9.221 | 342,661 | +0.23(+2.52%) |
Mar 15, 2018 | 8.801 | 9.078 | 8.516 | 8.994 | 161,032 | +0.21(+2.39%) |
Mar 14, 2018 | 9.028 | 9.070 | 8.667 | 8.784 | 120,917 | -0.18(-1.97%) |
Mar 13, 2018 | 9.297 | 9.327 | 8.683 | 8.961 | 189,023 | -0.20(-2.20%) |
Mar 12, 2018 | 9.028 | 9.364 | 8.818 | 9.162 | 193,119 | +0.16(+1.77%) |
Mar 09, 2018 | 8.893 | 9.103 | 8.818 | 9.003 | 189,395 | +0.24(+2.78%) |
Mar 08, 2018 | 8.532 | 8.919 | 8.423 | 8.759 | 111,567 | +0.23(+2.66%) |
Mar 07, 2018 | 9.305 | 9.305 | 8.357 | 8.532 | 255,192 | -0.75(-8.05%) |
Mar 06, 2018 | 9.196 | 9.343 | 9.053 | 9.280 | 201,168 | +0.10(+1.10%) |
Mar 05, 2018 | 8.843 | 9.221 | 8.776 | 9.179 | 213,574 | +0.29(+3.31%) |
Mar 02, 2018 | 8.112 | 8.902 | 8.112 | 8.885 | 238,962 | +0.71(+8.74%) |