Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.388 | 9.503 | 9.388 | 9.451 | 6,996 | +0.06(+0.66%) |
May 30, 2018 | 9.298 | 9.388 | 9.298 | 9.388 | 24,270 | +0.16(+1.70%) |
May 29, 2018 | 9.385 | 9.385 | 9.200 | 9.231 | 10,863 | -0.09(-0.99%) |
May 25, 2018 | 9.324 | 9.324 | 9.324 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.255 | 9.293 | 9.231 | 9.234 | 1,792 | +0.03(+0.37%) |
May 23, 2018 | 9.326 | 9.395 | 9.200 | 9.200 | 3,422 | -0.06(-0.63%) |
May 22, 2018 | 9.262 | 9.262 | 9.200 | 9.259 | 11,801 | +0.03(+0.30%) |
May 21, 2018 | 9.262 | 9.376 | 9.231 | 9.231 | 8,500 | -0.03(-0.33%) |
May 18, 2018 | 9.324 | 9.324 | 9.200 | 9.262 | 10,541 | -0.20(-2.16%) |
May 17, 2018 | 9.416 | 9.487 | 9.416 | 9.467 | 2,634 | +0.08(+0.90%) |
May 16, 2018 | 9.385 | 9.447 | 9.382 | 9.382 | 7,514 | -0.10(-1.06%) |
May 15, 2018 | 9.385 | 9.483 | 9.385 | 9.483 | 1,284 | +0.02(+0.22%) |
May 14, 2018 | 9.385 | 9.463 | 9.385 | 9.463 | 8,680 | +0.08(+0.82%) |
May 11, 2018 | 9.385 | 9.509 | 9.385 | 9.385 | 3,477 | -0.15(-1.62%) |
May 10, 2018 | 9.494 | 9.540 | 9.404 | 9.540 | 3,161 | +0.07(+0.78%) |
May 09, 2018 | 9.416 | 9.509 | 9.416 | 9.466 | 6,521 | +0.02(+0.20%) |
May 08, 2018 | 9.571 | 9.571 | 9.416 | 9.447 | 1,405 | -0.04(-0.43%) |
May 07, 2018 | 9.571 | 9.571 | 9.488 | 9.488 | 1,593 | +0.02(+0.22%) |
May 04, 2018 | 9.416 | 9.552 | 9.416 | 9.467 | 3,996 | -0.10(-1.09%) |
May 03, 2018 | 9.416 | 9.571 | 9.416 | 9.571 | 18,564 | +0.06(+0.65%) |
May 02, 2018 | 9.509 | 9.509 | 9.509 | 9.509 | 821 | +0.00(+0.00%) |
May 01, 2018 | 9.385 | 9.571 | 9.385 | 9.509 | 4,228 | +0.09(+0.98%) |
Apr 30, 2018 | 9.632 | 9.663 | 9.416 | 9.416 | 9,752 | -0.28(-2.87%) |
Apr 27, 2018 | 9.587 | 9.725 | 9.587 | 9.694 | 900 | +0.07(+0.73%) |
Apr 26, 2018 | 9.685 | 9.685 | 9.504 | 9.624 | 14,966 | +0.12(+1.29%) |
Apr 25, 2018 | 9.501 | 9.624 | 9.454 | 9.501 | 6,412 | -0.12(-1.27%) |
Apr 24, 2018 | 9.287 | 9.654 | 9.287 | 9.624 | 7,055 | +0.37(+3.97%) |
Apr 23, 2018 | 9.225 | 9.317 | 9.225 | 9.256 | 10,752 | +0.03(+0.33%) |
Apr 20, 2018 | 9.624 | 9.777 | 9.225 | 9.225 | 26,486 | -0.21(-2.27%) |
Apr 19, 2018 | 9.440 | 9.440 | 9.351 | 9.440 | 12,161 | +0.03(+0.33%) |
Apr 18, 2018 | 9.490 | 9.513 | 9.368 | 9.409 | 27,077 | -0.01(-0.15%) |
Apr 17, 2018 | 9.532 | 9.532 | 9.360 | 9.424 | 14,119 | -0.17(-1.77%) |
Apr 16, 2018 | 9.593 | 9.654 | 9.547 | 9.593 | 8,047 | +0.12(+1.29%) |
Apr 13, 2018 | 9.440 | 9.563 | 9.409 | 9.471 | 8,054 | +0.15(+1.61%) |
Apr 12, 2018 | 9.228 | 9.471 | 9.228 | 9.320 | 6,827 | +0.06(+0.70%) |
Apr 11, 2018 | 9.179 | 9.256 | 9.164 | 9.256 | 9,334 | +0.18(+2.03%) |
Apr 10, 2018 | 9.041 | 9.256 | 9.041 | 9.072 | 14,197 | +0.06(+0.68%) |
Apr 09, 2018 | 9.011 | 9.187 | 8.977 | 9.011 | 5,435 | +0.09(+1.03%) |
Apr 06, 2018 | 8.888 | 8.950 | 8.888 | 8.919 | 1,336 | -0.06(-0.68%) |
Apr 05, 2018 | 8.888 | 9.041 | 8.888 | 8.980 | 10,308 | +0.06(+0.69%) |
Apr 04, 2018 | 8.984 | 8.984 | 8.858 | 8.919 | 4,174 | +0.00(+0.00%) |
Apr 03, 2018 | 9.133 | 9.195 | 8.796 | 8.919 | 30,547 | -0.25(-2.68%) |
Apr 02, 2018 | 9.195 | 9.195 | 9.133 | 9.164 | 17,295 | -0.05(-0.54%) |
Mar 29, 2018 | 9.214 | 9.214 | 9.214 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.256 | 9.409 | 9.256 | 9.409 | 8,293 | +0.14(+1.50%) |
Mar 27, 2018 | 9.231 | 9.307 | 9.216 | 9.271 | 3,008 | -0.09(-0.94%) |
Mar 26, 2018 | 9.429 | 9.488 | 9.216 | 9.359 | 17,346 | +0.08(+0.88%) |
Mar 23, 2018 | 9.155 | 9.398 | 9.155 | 9.277 | 19,961 | +0.07(+0.81%) |
Mar 22, 2018 | 9.155 | 9.228 | 9.155 | 9.203 | 3,016 | -0.01(-0.14%) |
Mar 21, 2018 | 9.246 | 9.246 | 9.186 | 9.216 | 4,640 | +0.00(+0.00%) |
Mar 20, 2018 | 9.307 | 9.307 | 9.110 | 9.216 | 4,522 | -0.03(-0.33%) |
Mar 19, 2018 | 9.246 | 9.246 | 9.033 | 9.246 | 4,168 | +0.12(+1.33%) |
Mar 16, 2018 | 9.155 | 9.179 | 9.125 | 9.125 | 2,773 | +0.05(+0.52%) |
Mar 15, 2018 | 9.197 | 9.210 | 9.077 | 9.077 | 7,852 | -0.11(-1.18%) |
Mar 14, 2018 | 9.338 | 9.338 | 9.186 | 9.186 | 3,450 | -0.09(-0.98%) |
Mar 13, 2018 | 9.292 | 9.338 | 9.277 | 9.277 | 5,327 | +0.00(+0.04%) |
Mar 12, 2018 | 9.459 | 9.459 | 9.216 | 9.273 | 14,863 | -0.18(-1.93%) |
Mar 09, 2018 | 9.033 | 9.456 | 8.979 | 9.456 | 8,824 | +0.33(+3.63%) |
Mar 08, 2018 | 9.003 | 9.246 | 9.003 | 9.125 | 4,500 | +0.09(+1.01%) |
Mar 07, 2018 | 9.033 | 14,364 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.064 | 9.125 | 9.000 | 9.033 | 17,842 | -0.33(-3.57%) |
Mar 05, 2018 | 9.027 | 9.368 | 9.027 | 9.368 | 5,801 | +0.24(+2.67%) |
Mar 02, 2018 | 9.216 | 9.277 | 9.033 | 9.125 | 16,877 | +0.00(+0.00%) |