Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.541 | 9.541 | 9.425 | 9.425 | 36,263 | -0.10(-1.08%) |
May 30, 2018 | 9.586 | 9.590 | 9.522 | 9.528 | 22,352 | -0.06(-0.61%) |
May 29, 2018 | 9.618 | 9.638 | 9.586 | 9.586 | 13,246 | +0.00(+0.00%) |
May 25, 2018 | 9.586 | 9.586 | 9.586 | 0 | -0.08(-0.80%) | |
May 24, 2018 | 9.786 | 9.786 | 9.664 | 9.664 | 16,061 | -0.09(-0.93%) |
May 23, 2018 | 9.748 | 9.780 | 9.715 | 9.754 | 16,016 | +0.05(+0.47%) |
May 22, 2018 | 9.954 | 9.993 | 9.709 | 9.709 | 23,342 | -0.30(-2.98%) |
May 21, 2018 | 9.935 | 10.10 | 9.927 | 10.01 | 52,883 | +0.13(+1.32%) |
May 18, 2018 | 9.896 | 9.973 | 9.813 | 9.877 | 47,568 | +0.07(+0.72%) |
May 17, 2018 | 9.780 | 9.838 | 9.773 | 9.806 | 34,430 | +0.09(+0.98%) |
May 16, 2018 | 9.618 | 9.825 | 9.618 | 9.711 | 30,511 | +0.13(+1.34%) |
May 15, 2018 | 9.583 | 9.612 | 9.554 | 9.582 | 6,340 | -0.01(-0.08%) |
May 14, 2018 | 9.618 | 9.618 | 9.586 | 9.590 | 9,850 | -0.01(-0.06%) |
May 11, 2018 | 9.609 | 9.609 | 9.596 | 9.596 | 8,208 | -0.02(-0.16%) |
May 10, 2018 | 9.586 | 9.664 | 9.573 | 9.612 | 16,484 | -0.09(-0.93%) |
May 09, 2018 | 9.425 | 9.702 | 9.418 | 9.702 | 14,676 | +0.33(+3.51%) |
May 08, 2018 | 9.392 | 9.447 | 9.309 | 9.373 | 18,257 | -0.08(-0.82%) |
May 07, 2018 | 9.457 | 9.457 | 9.451 | 9.451 | 2,351 | +0.03(+0.28%) |
May 04, 2018 | 9.489 | 9.489 | 9.354 | 9.425 | 15,489 | -0.07(-0.75%) |
May 03, 2018 | 9.540 | 9.554 | 9.354 | 9.496 | 16,557 | +0.02(+0.20%) |
May 02, 2018 | 9.470 | 9.496 | 9.439 | 9.477 | 13,871 | +0.01(+0.07%) |
May 01, 2018 | 9.384 | 9.470 | 9.350 | 9.470 | 12,453 | +0.09(+0.95%) |
Apr 30, 2018 | 9.451 | 9.486 | 9.293 | 9.382 | 11,782 | +0.10(+1.09%) |
Apr 27, 2018 | 9.331 | 9.332 | 9.268 | 9.281 | 17,816 | -0.06(-0.60%) |
Apr 26, 2018 | 9.527 | 9.540 | 9.337 | 9.337 | 18,856 | -0.15(-1.60%) |
Apr 25, 2018 | 9.591 | 9.591 | 9.483 | 9.489 | 16,392 | -0.05(-0.53%) |
Apr 24, 2018 | 9.629 | 9.667 | 9.527 | 9.540 | 14,305 | -0.11(-1.12%) |
Apr 23, 2018 | 9.730 | 9.730 | 9.604 | 9.648 | 18,547 | -0.06(-0.65%) |
Apr 20, 2018 | 9.572 | 9.761 | 9.518 | 9.711 | 58,176 | +0.16(+1.66%) |
Apr 19, 2018 | 9.565 | 9.597 | 9.489 | 9.553 | 31,792 | +0.01(+0.13%) |
Apr 18, 2018 | 9.299 | 9.724 | 9.299 | 9.540 | 35,655 | +0.18(+1.97%) |
Apr 17, 2018 | 9.337 | 9.356 | 9.299 | 9.356 | 26,012 | +0.02(+0.20%) |
Apr 16, 2018 | 9.287 | 9.341 | 9.287 | 9.337 | 22,784 | -0.04(-0.41%) |
Apr 13, 2018 | 9.331 | 9.375 | 9.255 | 9.375 | 55,480 | +0.04(+0.48%) |
Apr 12, 2018 | 9.242 | 9.339 | 9.242 | 9.331 | 13,429 | +0.05(+0.55%) |
Apr 11, 2018 | 9.153 | 9.280 | 9.128 | 9.280 | 26,894 | +0.13(+1.39%) |
Apr 10, 2018 | 9.242 | 9.242 | 9.128 | 9.153 | 31,197 | -0.09(-0.96%) |
Apr 09, 2018 | 9.293 | 9.312 | 9.191 | 9.242 | 46,129 | -0.09(-0.92%) |
Apr 06, 2018 | 9.350 | 9.359 | 9.293 | 9.328 | 17,748 | -0.02(-0.24%) |
Apr 05, 2018 | 9.394 | 9.394 | 9.306 | 9.350 | 19,837 | -0.01(-0.09%) |
Apr 04, 2018 | 9.369 | 9.375 | 9.293 | 9.358 | 33,671 | -0.01(-0.11%) |
Apr 03, 2018 | 9.309 | 9.375 | 9.299 | 9.369 | 11,694 | +0.06(+0.68%) |
Apr 02, 2018 | 9.293 | 9.318 | 9.293 | 9.306 | 11,995 | -0.01(-0.14%) |
Mar 29, 2018 | 9.318 | 9.318 | 9.318 | 0 | +0.07(+0.75%) | |
Mar 28, 2018 | 9.223 | 9.356 | 9.223 | 9.249 | 24,819 | +0.00(+0.00%) |
Mar 27, 2018 | 9.242 | 9.325 | 9.242 | 9.249 | 16,207 | -0.03(-0.34%) |
Mar 26, 2018 | 9.287 | 9.356 | 9.179 | 9.280 | 18,135 | -0.08(-0.81%) |
Mar 23, 2018 | 9.293 | 9.362 | 9.242 | 9.356 | 8,580 | +0.11(+1.16%) |
Mar 22, 2018 | 9.230 | 9.318 | 9.230 | 9.249 | 12,522 | +0.01(+0.07%) |
Mar 21, 2018 | 9.331 | 9.331 | 9.198 | 9.242 | 15,344 | -0.03(-0.27%) |
Mar 20, 2018 | 9.369 | 9.369 | 9.268 | 9.268 | 2,918 | -0.10(-1.08%) |
Mar 19, 2018 | 9.160 | 9.369 | 9.134 | 9.369 | 20,385 | +0.22(+2.35%) |
Mar 16, 2018 | 9.303 | 9.303 | 9.103 | 9.153 | 7,334 | -0.16(-1.77%) |
Mar 15, 2018 | 9.356 | 9.375 | 9.299 | 9.318 | 7,521 | +0.04(+0.40%) |
Mar 14, 2018 | 9.226 | 9.362 | 9.226 | 9.281 | 4,921 | -0.10(-1.07%) |
Mar 13, 2018 | 9.325 | 9.382 | 9.318 | 9.382 | 3,935 | +0.03(+0.27%) |
Mar 12, 2018 | 9.344 | 9.375 | 9.344 | 9.356 | 20,381 | -0.02(-0.20%) |
Mar 09, 2018 | 9.363 | 9.413 | 9.223 | 9.375 | 63,299 | +0.11(+1.23%) |
Mar 08, 2018 | 9.249 | 9.283 | 9.191 | 9.261 | 18,957 | +0.04(+0.48%) |
Mar 07, 2018 | 9.217 | 9.217 | 23,283 | +0.15(+1.61%) | ||
Mar 06, 2018 | 9.191 | 9.217 | 9.071 | 9.071 | 35,161 | -0.12(-1.31%) |
Mar 05, 2018 | 9.287 | 9.296 | 9.191 | 9.191 | 30,116 | -0.12(-1.29%) |
Mar 02, 2018 | 9.166 | 9.356 | 9.166 | 9.312 | 27,935 | +0.15(+1.66%) |