Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.232 | 9.263 | 9.217 | 9.261 | 69,265 | +0.04(+0.40%) |
Jun 28, 2018 | 9.232 | 9.245 | 9.209 | 9.225 | 37,533 | -0.01(-0.08%) |
Jun 27, 2018 | 9.225 | 9.240 | 9.205 | 9.232 | 54,151 | +0.02(+0.25%) |
Jun 26, 2018 | 9.201 | 9.255 | 9.201 | 9.209 | 78,142 | +0.00(+0.00%) |
Jun 25, 2018 | 9.217 | 9.248 | 9.201 | 9.209 | 66,436 | -0.02(-0.17%) |
Jun 22, 2018 | 9.217 | 9.294 | 9.201 | 9.225 | 50,816 | +0.02(+0.17%) |
Jun 21, 2018 | 9.194 | 9.232 | 9.190 | 9.209 | 78,342 | +0.00(+0.00%) |
Jun 20, 2018 | 9.217 | 9.220 | 9.186 | 9.209 | 74,135 | +0.02(+0.17%) |
Jun 19, 2018 | 9.171 | 9.194 | 9.163 | 9.194 | 79,707 | +0.02(+0.25%) |
Jun 18, 2018 | 9.171 | 9.182 | 9.155 | 9.171 | 73,589 | -0.01(-0.08%) |
Jun 15, 2018 | 9.201 | 9.178 | 9.178 | 53,202 | -0.02(-0.25%) | |
Jun 14, 2018 | 9.209 | 9.209 | 9.163 | 9.201 | 139,528 | +0.01(+0.06%) |
Jun 13, 2018 | 9.180 | 9.211 | 9.176 | 9.196 | 47,974 | +0.02(+0.17%) |
Jun 12, 2018 | 9.219 | 9.219 | 9.165 | 9.180 | 146,292 | -0.04(-0.42%) |
Jun 11, 2018 | 9.219 | 9.230 | 9.211 | 9.219 | 32,971 | +0.00(+0.00%) |
Jun 08, 2018 | 9.265 | 9.280 | 9.211 | 9.219 | 76,692 | -0.04(-0.41%) |
Jun 07, 2018 | 9.242 | 9.280 | 9.219 | 9.257 | 84,180 | +0.04(+0.42%) |
Jun 06, 2018 | 9.211 | 9.219 | 92,896 | -0.04(-0.41%) | ||
Jun 05, 2018 | 9.234 | 9.280 | 9.219 | 9.257 | 84,586 | +0.02(+0.17%) |
Jun 04, 2018 | 9.265 | 9.276 | 9.188 | 9.242 | 86,375 | +0.00(+0.00%) |
Jun 01, 2018 | 9.249 | 9.303 | 9.234 | 9.242 | 93,194 | -0.01(-0.08%) |
May 31, 2018 | 9.249 | 9.265 | 9.219 | 9.249 | 81,740 | +0.03(+0.33%) |
May 30, 2018 | 9.219 | 9.226 | 9.203 | 9.219 | 57,332 | +0.02(+0.17%) |
May 29, 2018 | 9.234 | 9.234 | 9.203 | 9.203 | 83,430 | +0.03(+0.34%) |
May 25, 2018 | 9.173 | 9.173 | 9.173 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.157 | 9.203 | 9.157 | 9.173 | 87,659 | +0.02(+0.17%) |
May 23, 2018 | 9.111 | 9.157 | 9.111 | 9.157 | 70,464 | +0.05(+0.59%) |
May 22, 2018 | 9.126 | 9.173 | 9.103 | 9.103 | 98,116 | -0.03(-0.34%) |
May 21, 2018 | 9.126 | 9.157 | 9.126 | 9.134 | 74,414 | +0.00(+0.00%) |
May 18, 2018 | 9.103 | 9.157 | 9.100 | 9.134 | 102,171 | +0.03(+0.34%) |
May 17, 2018 | 9.149 | 9.149 | 9.103 | 9.103 | 51,685 | -0.04(-0.42%) |
May 16, 2018 | 9.126 | 9.142 | 9.103 | 9.142 | 120,249 | -0.01(-0.08%) |
May 15, 2018 | 9.142 | 9.196 | 9.119 | 9.149 | 108,333 | -0.02(-0.17%) |
May 14, 2018 | 9.196 | 9.219 | 9.163 | 9.165 | 148,257 | +0.01(+0.06%) |
May 11, 2018 | 9.167 | 9.182 | 9.144 | 9.159 | 146,480 | +0.01(+0.08%) |
May 10, 2018 | 9.106 | 9.151 | 9.106 | 9.151 | 86,613 | +0.05(+0.50%) |
May 09, 2018 | 9.052 | 9.113 | 9.052 | 9.106 | 133,964 | +0.00(+0.00%) |
May 08, 2018 | 9.098 | 9.121 | 9.090 | 9.106 | 146,841 | -0.03(-0.34%) |
May 07, 2018 | 9.106 | 9.144 | 9.098 | 9.136 | 92,726 | +0.03(+0.34%) |
May 04, 2018 | 9.113 | 9.159 | 9.090 | 9.106 | 95,249 | -0.00(-0.01%) |
May 03, 2018 | 9.121 | 9.159 | 9.098 | 9.106 | 131,792 | -0.02(-0.24%) |
May 02, 2018 | 9.090 | 9.128 | 9.083 | 9.128 | 65,418 | +0.03(+0.34%) |
May 01, 2018 | 9.098 | 9.113 | 9.067 | 9.098 | 111,999 | +0.00(+0.00%) |
Apr 30, 2018 | 9.113 | 9.136 | 9.083 | 9.098 | 101,063 | -0.02(-0.17%) |
Apr 27, 2018 | 9.106 | 9.151 | 9.098 | 9.113 | 87,860 | +0.05(+0.51%) |
Apr 26, 2018 | 9.075 | 9.083 | 9.038 | 9.067 | 107,202 | +0.03(+0.34%) |
Apr 25, 2018 | 9.075 | 9.075 | 9.037 | 9.037 | 117,829 | -0.05(-0.51%) |
Apr 24, 2018 | 9.044 | 9.090 | 9.021 | 9.083 | 141,174 | +0.05(+0.51%) |
Apr 23, 2018 | 9.067 | 9.083 | 9.021 | 9.037 | 130,811 | -0.05(-0.51%) |
Apr 20, 2018 | 9.075 | 9.090 | 9.044 | 9.083 | 136,424 | +0.02(+0.17%) |
Apr 19, 2018 | 9.106 | 9.106 | 9.060 | 9.067 | 118,910 | -0.03(-0.34%) |
Apr 18, 2018 | 9.090 | 9.121 | 9.067 | 9.098 | 295,817 | -0.03(-0.34%) |
Apr 17, 2018 | 9.151 | 9.151 | 9.113 | 9.128 | 237,141 | -0.05(-0.50%) |
Apr 16, 2018 | 9.144 | 9.174 | 9.128 | 9.174 | 140,981 | +0.00(+0.00%) |
Apr 13, 2018 | 9.182 | 9.190 | 9.167 | 9.174 | 59,342 | +0.01(+0.15%) |
Apr 12, 2018 | 9.199 | 9.222 | 9.161 | 9.161 | 72,488 | -0.05(-0.58%) |
Apr 11, 2018 | 9.275 | 9.275 | 9.176 | 9.214 | 108,721 | -0.02(-0.25%) |
Apr 10, 2018 | 9.237 | 9.275 | 9.222 | 9.237 | 85,562 | -0.02(-0.25%) |
Apr 09, 2018 | 9.283 | 9.283 | 9.222 | 9.260 | 63,777 | -0.02(-0.16%) |
Apr 06, 2018 | 9.222 | 9.275 | 9.222 | 9.275 | 82,072 | +0.05(+0.58%) |
Apr 05, 2018 | 9.191 | 9.230 | 9.191 | 9.222 | 60,867 | +0.02(+0.25%) |
Apr 04, 2018 | 9.199 | 9.230 | 9.184 | 9.199 | 53,364 | +0.00(+0.00%) |
Apr 03, 2018 | 9.161 | 9.199 | 9.161 | 9.199 | 42,221 | +0.02(+0.25%) |