Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.595 | 9.595 | 9.361 | 9.376 | 18,946,976 | -0.22(-2.28%) |
May 30, 2018 | 9.490 | 9.595 | 9.465 | 9.595 | 14,979,695 | +0.13(+1.42%) |
May 29, 2018 | 9.421 | 9.495 | 9.377 | 9.460 | 17,969,086 | +0.04(+0.42%) |
May 25, 2018 | 9.421 | 9.421 | 9.421 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 9.184 | 9.379 | 9.179 | 9.327 | 65,537,928 | -0.14(-1.46%) |
May 23, 2018 | 9.441 | 9.495 | 9.396 | 9.465 | 8,797,475 | +0.03(+0.37%) |
May 22, 2018 | 9.426 | 9.488 | 9.399 | 9.431 | 8,212,667 | +0.00(+0.05%) |
May 21, 2018 | 9.327 | 9.436 | 9.280 | 9.426 | 8,081,151 | +0.10(+1.11%) |
May 18, 2018 | 9.317 | 9.347 | 9.288 | 9.322 | 6,150,790 | +0.02(+0.27%) |
May 17, 2018 | 9.312 | 9.322 | 9.283 | 9.298 | 4,208,133 | -0.02(-0.21%) |
May 16, 2018 | 9.312 | 9.369 | 9.298 | 9.317 | 6,444,173 | +0.00(+0.05%) |
May 15, 2018 | 9.342 | 9.369 | 9.312 | 9.312 | 6,153,503 | -0.05(-0.53%) |
May 14, 2018 | 9.396 | 9.423 | 9.357 | 9.362 | 5,904,281 | -0.01(-0.16%) |
May 11, 2018 | 9.377 | 9.431 | 9.367 | 9.377 | 4,359,010 | -0.00(-0.05%) |
May 10, 2018 | 9.327 | 9.406 | 9.302 | 9.381 | 5,679,228 | +0.10(+1.12%) |
May 09, 2018 | 9.327 | 9.332 | 9.233 | 9.278 | 6,083,515 | +0.00(+0.00%) |
May 08, 2018 | 9.446 | 9.455 | 9.253 | 9.278 | 7,040,801 | -0.17(-1.78%) |
May 07, 2018 | 9.421 | 9.490 | 9.401 | 9.446 | 6,535,002 | +0.04(+0.47%) |
May 04, 2018 | 9.283 | 9.441 | 9.273 | 9.401 | 7,019,900 | +0.11(+1.17%) |
May 03, 2018 | 9.293 | 9.342 | 9.154 | 9.293 | 8,491,121 | +0.04(+0.48%) |
May 02, 2018 | 9.302 | 9.352 | 9.238 | 9.248 | 7,195,987 | -0.06(-0.64%) |
May 01, 2018 | 9.337 | 9.347 | 9.273 | 9.307 | 4,397,295 | -0.03(-0.32%) |
Apr 30, 2018 | 9.391 | 9.426 | 9.327 | 9.337 | 5,950,816 | -0.03(-0.37%) |
Apr 27, 2018 | 9.337 | 9.391 | 9.298 | 9.372 | 5,929,199 | +0.04(+0.42%) |
Apr 26, 2018 | 9.215 | 9.347 | 9.215 | 9.332 | 9,361,323 | +0.07(+0.79%) |
Apr 25, 2018 | 9.200 | 9.288 | 9.185 | 9.259 | 9,704,185 | +0.04(+0.42%) |
Apr 24, 2018 | 9.215 | 9.269 | 9.166 | 9.220 | 7,232,813 | +0.03(+0.37%) |
Apr 23, 2018 | 9.156 | 9.185 | 9.132 | 9.185 | 5,365,440 | +0.06(+0.70%) |
Apr 20, 2018 | 9.171 | 9.205 | 9.073 | 9.122 | 9,135,042 | -0.02(-0.27%) |
Apr 19, 2018 | 9.190 | 9.219 | 9.107 | 9.146 | 5,045,530 | -0.02(-0.27%) |
Apr 18, 2018 | 9.190 | 9.239 | 9.171 | 9.171 | 3,733,694 | -0.01(-0.11%) |
Apr 17, 2018 | 9.181 | 9.195 | 9.141 | 9.181 | 5,093,236 | +0.02(+0.21%) |
Apr 16, 2018 | 9.112 | 9.178 | 9.039 | 9.161 | 5,367,209 | +0.06(+0.70%) |
Apr 13, 2018 | 9.112 | 9.156 | 9.078 | 9.097 | 4,354,066 | -0.00(-0.05%) |
Apr 12, 2018 | 9.185 | 9.205 | 9.097 | 9.102 | 4,881,530 | -0.09(-0.96%) |
Apr 11, 2018 | 9.161 | 9.210 | 9.117 | 9.190 | 5,508,830 | +0.03(+0.32%) |
Apr 10, 2018 | 9.264 | 9.273 | 9.161 | 9.161 | 6,823,071 | -0.06(-0.69%) |
Apr 09, 2018 | 9.283 | 9.330 | 9.215 | 9.225 | 5,635,420 | -0.04(-0.42%) |
Apr 06, 2018 | 9.195 | 9.320 | 9.195 | 9.264 | 6,842,859 | +0.05(+0.53%) |
Apr 05, 2018 | 9.288 | 9.288 | 9.195 | 9.215 | 8,476,357 | -0.04(-0.48%) |
Apr 04, 2018 | 9.215 | 9.283 | 9.185 | 9.259 | 5,744,143 | +0.03(+0.32%) |
Apr 03, 2018 | 9.200 | 9.288 | 9.151 | 9.229 | 4,932,671 | +0.06(+0.69%) |
Apr 02, 2018 | 9.239 | 9.259 | 9.112 | 9.166 | 5,117,413 | -0.08(-0.90%) |
Mar 29, 2018 | 9.249 | 9.249 | 9.249 | 0 | +0.05(+0.58%) | |
Mar 28, 2018 | 9.137 | 9.232 | 9.083 | 9.195 | 7,086,612 | +0.00(+0.05%) |
Mar 27, 2018 | 9.123 | 9.219 | 9.069 | 9.190 | 7,555,702 | +0.06(+0.69%) |
Mar 26, 2018 | 9.064 | 9.174 | 9.040 | 9.127 | 5,214,721 | +0.07(+0.80%) |
Mar 23, 2018 | 9.089 | 9.147 | 9.035 | 9.055 | 5,951,244 | -0.03(-0.32%) |
Mar 22, 2018 | 9.026 | 9.156 | 9.021 | 9.084 | 8,048,567 | +0.02(+0.21%) |
Mar 21, 2018 | 9.093 | 9.161 | 9.047 | 9.064 | 8,457,935 | -0.01(-0.11%) |
Mar 20, 2018 | 9.055 | 9.123 | 9.038 | 9.074 | 4,100,845 | +0.01(+0.16%) |
Mar 19, 2018 | 9.123 | 9.137 | 8.985 | 9.060 | 5,461,228 | -0.10(-1.11%) |
Mar 16, 2018 | 9.108 | 9.185 | 9.060 | 9.161 | 5,746,711 | +0.09(+0.96%) |
Mar 15, 2018 | 9.079 | 9.106 | 8.968 | 9.074 | 5,888,593 | -0.03(-0.32%) |
Mar 14, 2018 | 9.103 | 9.198 | 9.093 | 9.103 | 6,018,233 | +0.00(+0.05%) |
Mar 13, 2018 | 9.060 | 9.137 | 9.060 | 9.098 | 5,480,480 | +0.07(+0.75%) |
Mar 12, 2018 | 8.948 | 9.093 | 8.948 | 9.031 | 6,165,105 | +0.07(+0.81%) |
Mar 09, 2018 | 8.997 | 9.006 | 8.885 | 8.958 | 5,081,565 | -0.03(-0.32%) |
Mar 08, 2018 | 8.934 | 9.006 | 8.900 | 8.987 | 5,544,588 | +0.06(+0.65%) |
Mar 07, 2018 | 8.929 | 5,535,485 | +0.02(+0.27%) | |||
Mar 06, 2018 | 8.861 | 8.912 | 8.815 | 8.905 | 5,894,547 | +0.04(+0.44%) |
Mar 05, 2018 | 8.813 | 8.926 | 8.798 | 8.866 | 6,763,848 | +0.07(+0.77%) |
Mar 02, 2018 | 8.721 | 8.810 | 8.648 | 8.798 | 6,935,862 | +0.09(+1.06%) |