Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.610 | 9.647 | 9.610 | 9.647 | 86,053 | +0.03(+0.31%) |
May 30, 2018 | 9.602 | 9.625 | 9.580 | 9.617 | 79,908 | +0.01(+0.08%) |
May 29, 2018 | 9.587 | 9.617 | 9.580 | 9.610 | 100,393 | +0.04(+0.47%) |
May 25, 2018 | 9.565 | 9.565 | 9.565 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 9.542 | 9.587 | 9.527 | 9.550 | 83,734 | +0.01(+0.08%) |
May 23, 2018 | 9.505 | 9.542 | 9.505 | 9.542 | 79,069 | +0.07(+0.71%) |
May 22, 2018 | 9.498 | 9.520 | 9.475 | 9.475 | 92,381 | -0.02(-0.24%) |
May 21, 2018 | 9.505 | 9.519 | 9.475 | 9.498 | 111,649 | -0.01(-0.16%) |
May 18, 2018 | 9.468 | 9.513 | 9.468 | 9.513 | 87,179 | +0.04(+0.39%) |
May 17, 2018 | 9.468 | 9.513 | 9.468 | 9.475 | 175,171 | -0.03(-0.31%) |
May 16, 2018 | 9.535 | 9.550 | 9.490 | 9.505 | 186,602 | -0.04(-0.47%) |
May 15, 2018 | 9.557 | 9.557 | 9.535 | 9.550 | 147,761 | -0.01(-0.08%) |
May 14, 2018 | 9.565 | 9.580 | 9.557 | 9.557 | 110,636 | +0.02(+0.22%) |
May 11, 2018 | 9.536 | 9.566 | 9.499 | 9.536 | 150,554 | +0.00(+0.00%) |
May 10, 2018 | 9.543 | 9.543 | 9.491 | 9.536 | 99,772 | +0.01(+0.16%) |
May 09, 2018 | 9.521 | 9.551 | 9.506 | 9.521 | 98,935 | -0.01(-0.08%) |
May 08, 2018 | 9.514 | 9.558 | 9.514 | 9.529 | 90,125 | +0.00(+0.00%) |
May 07, 2018 | 9.521 | 9.543 | 9.514 | 9.529 | 126,124 | +0.01(+0.16%) |
May 04, 2018 | 9.596 | 9.596 | 9.514 | 9.514 | 74,018 | -0.05(-0.54%) |
May 03, 2018 | 9.499 | 9.581 | 9.499 | 9.566 | 122,854 | +0.07(+0.78%) |
May 02, 2018 | 9.491 | 9.521 | 9.491 | 9.491 | 113,728 | +0.00(+0.00%) |
May 01, 2018 | 9.514 | 9.536 | 9.491 | 9.491 | 132,787 | -0.01(-0.16%) |
Apr 30, 2018 | 9.536 | 9.536 | 9.499 | 9.506 | 79,803 | -0.03(-0.31%) |
Apr 27, 2018 | 9.521 | 9.543 | 9.462 | 9.536 | 211,468 | +0.06(+0.59%) |
Apr 26, 2018 | 9.506 | 9.536 | 9.477 | 9.480 | 92,265 | -0.05(-0.51%) |
Apr 25, 2018 | 9.521 | 9.529 | 9.491 | 9.529 | 100,049 | -0.01(-0.16%) |
Apr 24, 2018 | 9.521 | 9.543 | 9.506 | 9.543 | 120,820 | +0.04(+0.47%) |
Apr 23, 2018 | 9.491 | 9.514 | 9.491 | 9.499 | 78,526 | +0.00(+0.00%) |
Apr 20, 2018 | 9.551 | 9.567 | 9.499 | 9.499 | 143,082 | -0.08(-0.85%) |
Apr 19, 2018 | 9.566 | 9.581 | 9.551 | 9.581 | 128,909 | -0.01(-0.08%) |
Apr 18, 2018 | 9.536 | 9.625 | 9.529 | 9.588 | 198,273 | +0.04(+0.39%) |
Apr 17, 2018 | 9.543 | 9.562 | 9.532 | 9.551 | 84,375 | +0.01(+0.08%) |
Apr 16, 2018 | 9.573 | 9.581 | 9.543 | 9.543 | 116,195 | -0.04(-0.47%) |
Apr 13, 2018 | 9.581 | 9.588 | 9.551 | 9.588 | 128,384 | +0.02(+0.22%) |
Apr 12, 2018 | 9.574 | 9.574 | 9.541 | 9.567 | 158,044 | -0.01(-0.15%) |
Apr 11, 2018 | 9.604 | 9.604 | 9.545 | 9.582 | 147,270 | +0.01(+0.08%) |
Apr 10, 2018 | 9.552 | 9.589 | 9.552 | 9.574 | 108,094 | +0.01(+0.08%) |
Apr 09, 2018 | 9.567 | 9.597 | 9.530 | 9.567 | 122,729 | +0.00(+0.00%) |
Apr 06, 2018 | 9.619 | 9.619 | 9.515 | 9.567 | 339,666 | -0.01(-0.08%) |
Apr 05, 2018 | 9.522 | 9.582 | 9.522 | 9.574 | 136,397 | +0.03(+0.31%) |
Apr 04, 2018 | 9.537 | 9.567 | 9.508 | 9.545 | 116,259 | +0.01(+0.16%) |
Apr 03, 2018 | 9.537 | 9.537 | 9.515 | 9.530 | 127,284 | +0.01(+0.08%) |
Apr 02, 2018 | 9.552 | 9.552 | 9.508 | 9.522 | 118,414 | -0.02(-0.23%) |
Mar 29, 2018 | 9.545 | 9.545 | 9.545 | 0 | +0.03(+0.31%) | |
Mar 28, 2018 | 9.500 | 9.567 | 9.478 | 9.515 | 167,870 | +0.01(+0.08%) |
Mar 27, 2018 | 9.478 | 9.508 | 9.456 | 9.508 | 96,866 | +0.03(+0.31%) |
Mar 26, 2018 | 9.448 | 9.485 | 9.419 | 9.478 | 179,394 | +0.02(+0.23%) |
Mar 23, 2018 | 9.530 | 9.530 | 9.448 | 9.456 | 116,206 | -0.05(-0.55%) |
Mar 22, 2018 | 9.552 | 9.552 | 9.485 | 9.508 | 169,826 | -0.03(-0.31%) |
Mar 21, 2018 | 9.522 | 9.537 | 9.478 | 9.537 | 195,563 | +0.00(+0.00%) |
Mar 20, 2018 | 9.604 | 9.625 | 9.504 | 9.537 | 241,843 | -0.07(-0.77%) |
Mar 19, 2018 | 9.641 | 9.648 | 9.582 | 9.611 | 162,240 | -0.04(-0.38%) |
Mar 16, 2018 | 9.700 | 9.700 | 9.648 | 9.648 | 126,841 | -0.05(-0.53%) |
Mar 15, 2018 | 9.722 | 9.722 | 9.641 | 9.700 | 152,135 | +0.01(+0.08%) |
Mar 14, 2018 | 9.759 | 9.782 | 9.693 | 9.693 | 95,399 | -0.06(-0.62%) |
Mar 13, 2018 | 9.827 | 9.864 | 9.724 | 9.753 | 160,979 | -0.03(-0.30%) |
Mar 12, 2018 | 9.790 | 9.805 | 9.719 | 9.783 | 65,264 | +0.04(+0.38%) |
Mar 09, 2018 | 9.746 | 9.768 | 9.718 | 9.746 | 128,756 | +0.01(+0.07%) |
Mar 08, 2018 | 9.753 | 9.768 | 9.724 | 9.739 | 129,637 | +0.00(+0.01%) |
Mar 07, 2018 | 9.768 | 9.679 | 9.738 | 384,537 | -0.01(-0.15%) | |
Mar 06, 2018 | 9.724 | 9.761 | 9.709 | 9.753 | 88,701 | +0.03(+0.30%) |
Mar 05, 2018 | 9.672 | 9.724 | 9.620 | 9.724 | 346,112 | +0.10(+1.00%) |
Mar 02, 2018 | 9.702 | 9.702 | 9.613 | 9.628 | 348,626 | -0.10(-1.06%) |