Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.451 | 9.566 | 9.451 | 9.514 | 6,949 | +0.06(+0.66%) |
May 30, 2018 | 9.361 | 9.451 | 9.361 | 9.451 | 24,108 | +0.16(+1.71%) |
May 29, 2018 | 9.448 | 9.448 | 9.262 | 9.293 | 10,791 | -0.09(-0.99%) |
May 25, 2018 | 9.386 | 9.386 | 9.386 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.317 | 9.355 | 9.293 | 9.296 | 1,780 | +0.03(+0.37%) |
May 23, 2018 | 9.389 | 9.458 | 9.262 | 9.262 | 3,399 | -0.06(-0.63%) |
May 22, 2018 | 9.324 | 9.324 | 9.262 | 9.321 | 11,723 | +0.03(+0.30%) |
May 21, 2018 | 9.324 | 9.439 | 9.293 | 9.293 | 8,444 | -0.03(-0.33%) |
May 18, 2018 | 9.386 | 9.386 | 9.262 | 9.324 | 10,471 | -0.21(-2.16%) |
May 17, 2018 | 9.479 | 9.550 | 9.479 | 9.530 | 2,617 | +0.08(+0.90%) |
May 16, 2018 | 9.448 | 9.510 | 9.445 | 9.445 | 7,464 | -0.10(-1.06%) |
May 15, 2018 | 9.448 | 9.546 | 9.448 | 9.546 | 1,275 | +0.02(+0.22%) |
May 14, 2018 | 9.448 | 9.526 | 9.448 | 9.526 | 8,622 | +0.08(+0.82%) |
May 11, 2018 | 9.448 | 9.573 | 9.448 | 9.448 | 3,454 | -0.16(-1.62%) |
May 10, 2018 | 9.557 | 9.604 | 9.467 | 9.604 | 3,140 | +0.07(+0.78%) |
May 09, 2018 | 9.479 | 9.573 | 9.479 | 9.530 | 6,478 | +0.02(+0.20%) |
May 08, 2018 | 9.635 | 9.635 | 9.479 | 9.510 | 1,396 | -0.04(-0.43%) |
May 07, 2018 | 9.635 | 9.635 | 9.551 | 9.551 | 1,583 | +0.02(+0.22%) |
May 04, 2018 | 9.479 | 9.616 | 9.479 | 9.530 | 3,970 | -0.10(-1.09%) |
May 03, 2018 | 9.479 | 9.635 | 9.479 | 9.635 | 18,441 | +0.06(+0.65%) |
May 02, 2018 | 9.573 | 9.573 | 9.573 | 9.573 | 815 | +0.00(+0.00%) |
May 01, 2018 | 9.448 | 9.635 | 9.448 | 9.573 | 4,200 | +0.09(+0.98%) |
Apr 30, 2018 | 9.697 | 9.728 | 9.479 | 9.479 | 9,687 | -0.28(-2.87%) |
Apr 27, 2018 | 9.651 | 9.790 | 9.651 | 9.759 | 894 | +0.07(+0.73%) |
Apr 26, 2018 | 9.750 | 9.750 | 9.568 | 9.688 | 14,866 | +0.12(+1.29%) |
Apr 25, 2018 | 9.565 | 9.688 | 9.517 | 9.565 | 6,370 | -0.12(-1.27%) |
Apr 24, 2018 | 9.349 | 9.719 | 9.349 | 9.688 | 7,008 | +0.37(+3.97%) |
Apr 23, 2018 | 9.287 | 9.380 | 9.287 | 9.318 | 10,680 | +0.03(+0.33%) |
Apr 20, 2018 | 9.688 | 9.843 | 9.287 | 9.287 | 26,310 | -0.22(-2.27%) |
Apr 19, 2018 | 9.503 | 9.503 | 9.414 | 9.503 | 12,080 | +0.03(+0.33%) |
Apr 18, 2018 | 9.554 | 9.577 | 9.431 | 9.472 | 26,897 | -0.01(-0.15%) |
Apr 17, 2018 | 9.596 | 9.596 | 9.423 | 9.487 | 14,025 | -0.17(-1.77%) |
Apr 16, 2018 | 9.657 | 9.719 | 9.611 | 9.657 | 7,993 | +0.12(+1.29%) |
Apr 13, 2018 | 9.503 | 9.627 | 9.472 | 9.534 | 8,000 | +0.15(+1.61%) |
Apr 12, 2018 | 9.290 | 9.534 | 9.290 | 9.383 | 6,781 | +0.06(+0.70%) |
Apr 11, 2018 | 9.241 | 9.318 | 9.225 | 9.318 | 9,272 | +0.19(+2.03%) |
Apr 10, 2018 | 9.102 | 9.318 | 9.102 | 9.133 | 14,103 | +0.06(+0.68%) |
Apr 09, 2018 | 9.071 | 9.249 | 9.037 | 9.071 | 5,399 | +0.09(+1.03%) |
Apr 06, 2018 | 8.948 | 9.009 | 8.948 | 8.979 | 1,327 | -0.06(-0.68%) |
Apr 05, 2018 | 8.948 | 9.102 | 8.948 | 9.040 | 10,240 | +0.06(+0.69%) |
Apr 04, 2018 | 9.044 | 9.044 | 8.917 | 8.979 | 4,146 | +0.00(+0.00%) |
Apr 03, 2018 | 9.195 | 9.256 | 8.855 | 8.979 | 30,344 | -0.25(-2.68%) |
Apr 02, 2018 | 9.256 | 9.256 | 9.195 | 9.225 | 17,180 | -0.05(-0.54%) |
Mar 29, 2018 | 9.275 | 9.275 | 9.275 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.318 | 9.472 | 9.318 | 9.472 | 8,238 | +0.14(+1.49%) |
Mar 27, 2018 | 9.293 | 9.370 | 9.278 | 9.333 | 2,988 | -0.09(-0.94%) |
Mar 26, 2018 | 9.492 | 9.552 | 9.278 | 9.422 | 17,230 | +0.08(+0.88%) |
Mar 23, 2018 | 9.217 | 9.462 | 9.217 | 9.339 | 19,828 | +0.07(+0.81%) |
Mar 22, 2018 | 9.217 | 9.290 | 9.217 | 9.264 | 2,996 | -0.01(-0.14%) |
Mar 21, 2018 | 9.308 | 9.308 | 9.247 | 9.278 | 4,609 | +0.00(+0.00%) |
Mar 20, 2018 | 9.370 | 9.370 | 9.171 | 9.278 | 4,492 | -0.03(-0.33%) |
Mar 19, 2018 | 9.308 | 9.308 | 9.094 | 9.308 | 4,141 | +0.12(+1.33%) |
Mar 16, 2018 | 9.217 | 9.241 | 9.186 | 9.186 | 2,754 | +0.05(+0.52%) |
Mar 15, 2018 | 9.258 | 9.272 | 9.138 | 9.138 | 7,800 | -0.11(-1.18%) |
Mar 14, 2018 | 9.400 | 9.400 | 9.247 | 9.247 | 3,427 | -0.09(-0.98%) |
Mar 13, 2018 | 9.354 | 9.400 | 9.339 | 9.339 | 5,292 | +0.00(+0.04%) |
Mar 12, 2018 | 9.523 | 9.523 | 9.278 | 9.336 | 14,764 | -0.18(-1.93%) |
Mar 09, 2018 | 9.094 | 9.520 | 9.039 | 9.520 | 8,765 | +0.33(+3.63%) |
Mar 08, 2018 | 9.063 | 9.308 | 9.063 | 9.186 | 4,470 | +0.09(+1.01%) |
Mar 07, 2018 | 9.094 | 14,268 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.125 | 9.186 | 9.060 | 9.094 | 17,723 | -0.34(-3.57%) |
Mar 05, 2018 | 9.088 | 9.431 | 9.088 | 9.431 | 5,762 | +0.24(+2.67%) |
Mar 02, 2018 | 9.278 | 9.339 | 9.094 | 9.186 | 16,765 | +0.00(+0.00%) |