Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.345 | 9.459 | 9.345 | 9.407 | 7,029 | +0.06(+0.66%) |
May 30, 2018 | 9.255 | 9.345 | 9.255 | 9.345 | 24,383 | +0.16(+1.70%) |
May 29, 2018 | 9.342 | 9.342 | 9.157 | 9.188 | 10,914 | -0.09(-0.99%) |
May 25, 2018 | 9.280 | 9.280 | 9.280 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.212 | 9.250 | 9.188 | 9.191 | 1,801 | +0.03(+0.37%) |
May 23, 2018 | 9.283 | 9.351 | 9.157 | 9.157 | 3,438 | -0.06(-0.63%) |
May 22, 2018 | 9.219 | 9.219 | 9.157 | 9.216 | 11,856 | +0.03(+0.30%) |
May 21, 2018 | 9.219 | 9.332 | 9.188 | 9.188 | 8,540 | -0.03(-0.33%) |
May 18, 2018 | 9.280 | 9.280 | 9.157 | 9.219 | 10,590 | -0.20(-2.16%) |
May 17, 2018 | 9.372 | 9.443 | 9.372 | 9.422 | 2,647 | +0.08(+0.90%) |
May 16, 2018 | 9.342 | 9.403 | 9.339 | 9.339 | 7,549 | -0.10(-1.06%) |
May 15, 2018 | 9.342 | 9.439 | 9.342 | 9.439 | 1,290 | +0.02(+0.22%) |
May 14, 2018 | 9.342 | 9.419 | 9.342 | 9.419 | 8,721 | +0.08(+0.82%) |
May 11, 2018 | 9.342 | 9.465 | 9.342 | 9.342 | 3,493 | -0.15(-1.62%) |
May 10, 2018 | 9.449 | 9.495 | 9.360 | 9.495 | 3,176 | +0.07(+0.78%) |
May 09, 2018 | 9.372 | 9.465 | 9.372 | 9.422 | 6,552 | +0.02(+0.20%) |
May 08, 2018 | 9.526 | 9.526 | 9.372 | 9.403 | 1,412 | -0.04(-0.43%) |
May 07, 2018 | 9.526 | 9.526 | 9.443 | 9.443 | 1,601 | +0.02(+0.22%) |
May 04, 2018 | 9.372 | 9.508 | 9.372 | 9.422 | 4,015 | -0.10(-1.09%) |
May 03, 2018 | 9.372 | 9.526 | 9.372 | 9.526 | 18,651 | +0.06(+0.65%) |
May 02, 2018 | 9.465 | 9.465 | 9.465 | 9.465 | 824 | +0.00(+0.00%) |
May 01, 2018 | 9.342 | 9.526 | 9.342 | 9.465 | 4,248 | +0.09(+0.98%) |
Apr 30, 2018 | 9.588 | 9.618 | 9.372 | 9.372 | 9,798 | -0.28(-2.87%) |
Apr 27, 2018 | 9.542 | 9.680 | 9.542 | 9.649 | 904 | +0.07(+0.73%) |
Apr 26, 2018 | 9.640 | 9.640 | 9.460 | 9.579 | 15,036 | +0.12(+1.29%) |
Apr 25, 2018 | 9.457 | 9.579 | 9.410 | 9.457 | 6,442 | -0.12(-1.27%) |
Apr 24, 2018 | 9.243 | 9.609 | 9.243 | 9.579 | 7,088 | +0.37(+3.97%) |
Apr 23, 2018 | 9.182 | 9.274 | 9.182 | 9.213 | 10,802 | +0.03(+0.33%) |
Apr 20, 2018 | 9.579 | 9.731 | 9.182 | 9.182 | 26,610 | -0.21(-2.27%) |
Apr 19, 2018 | 9.396 | 9.396 | 9.307 | 9.396 | 12,218 | +0.03(+0.33%) |
Apr 18, 2018 | 9.446 | 9.469 | 9.324 | 9.365 | 27,204 | -0.01(-0.15%) |
Apr 17, 2018 | 9.487 | 9.487 | 9.317 | 9.380 | 14,185 | -0.17(-1.77%) |
Apr 16, 2018 | 9.548 | 9.609 | 9.503 | 9.548 | 8,085 | +0.12(+1.29%) |
Apr 13, 2018 | 9.396 | 9.518 | 9.365 | 9.426 | 8,091 | +0.15(+1.61%) |
Apr 12, 2018 | 9.185 | 9.426 | 9.185 | 9.277 | 6,859 | +0.06(+0.70%) |
Apr 11, 2018 | 9.137 | 9.213 | 9.121 | 9.213 | 9,378 | +0.18(+2.03%) |
Apr 10, 2018 | 8.999 | 9.213 | 8.999 | 9.030 | 14,264 | +0.06(+0.68%) |
Apr 09, 2018 | 8.969 | 9.144 | 8.935 | 8.969 | 5,461 | +0.09(+1.03%) |
Apr 06, 2018 | 8.847 | 8.908 | 8.847 | 8.877 | 1,342 | -0.06(-0.68%) |
Apr 05, 2018 | 8.847 | 8.999 | 8.847 | 8.938 | 10,356 | +0.06(+0.69%) |
Apr 04, 2018 | 8.942 | 8.942 | 8.816 | 8.877 | 4,194 | +0.00(+0.00%) |
Apr 03, 2018 | 9.091 | 9.152 | 8.755 | 8.877 | 30,690 | -0.24(-2.68%) |
Apr 02, 2018 | 9.152 | 9.152 | 9.091 | 9.121 | 17,376 | -0.05(-0.54%) |
Mar 29, 2018 | 9.171 | 9.171 | 9.171 | 0 | -0.19(-2.08%) | |
Mar 28, 2018 | 9.213 | 9.365 | 9.213 | 9.365 | 8,332 | +0.14(+1.50%) |
Mar 27, 2018 | 9.188 | 9.264 | 9.173 | 9.227 | 3,022 | -0.09(-0.94%) |
Mar 26, 2018 | 9.385 | 9.444 | 9.173 | 9.315 | 17,427 | +0.08(+0.88%) |
Mar 23, 2018 | 9.112 | 9.355 | 9.112 | 9.234 | 20,055 | +0.07(+0.81%) |
Mar 22, 2018 | 9.112 | 9.185 | 9.112 | 9.160 | 3,030 | -0.01(-0.14%) |
Mar 21, 2018 | 9.203 | 9.203 | 9.143 | 9.173 | 4,662 | +0.00(+0.00%) |
Mar 20, 2018 | 9.264 | 9.264 | 9.067 | 9.173 | 4,543 | -0.03(-0.33%) |
Mar 19, 2018 | 9.203 | 9.203 | 8.991 | 9.203 | 4,188 | +0.12(+1.33%) |
Mar 16, 2018 | 9.112 | 9.137 | 9.082 | 9.082 | 2,786 | +0.05(+0.52%) |
Mar 15, 2018 | 9.154 | 9.167 | 9.035 | 9.035 | 7,889 | -0.11(-1.18%) |
Mar 14, 2018 | 9.294 | 9.294 | 9.143 | 9.143 | 3,466 | -0.09(-0.98%) |
Mar 13, 2018 | 9.249 | 9.294 | 9.234 | 9.234 | 5,352 | +0.00(+0.04%) |
Mar 12, 2018 | 9.415 | 9.415 | 9.173 | 9.230 | 14,933 | -0.18(-1.93%) |
Mar 09, 2018 | 8.991 | 9.412 | 8.937 | 9.412 | 8,865 | +0.33(+3.63%) |
Mar 08, 2018 | 8.961 | 9.203 | 8.961 | 9.082 | 4,522 | +0.09(+1.01%) |
Mar 07, 2018 | 8.991 | 14,431 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.022 | 9.082 | 8.958 | 8.991 | 17,926 | -0.33(-3.57%) |
Mar 05, 2018 | 8.985 | 9.324 | 8.985 | 9.324 | 5,828 | +0.24(+2.67%) |
Mar 02, 2018 | 9.173 | 9.234 | 8.991 | 9.082 | 16,956 | +0.00(+0.00%) |