Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.460 | 9.460 | 9.418 | 9.430 | 86,260 | -0.01(-0.06%) |
May 30, 2018 | 9.353 | 9.436 | 9.348 | 9.436 | 86,641 | +0.12(+1.28%) |
May 29, 2018 | 9.317 | 9.377 | 9.299 | 9.317 | 108,735 | -0.03(-0.32%) |
May 25, 2018 | 9.347 | 9.347 | 9.347 | 0 | -0.05(-0.57%) | |
May 24, 2018 | 9.323 | 9.412 | 9.311 | 9.400 | 137,630 | +0.10(+1.02%) |
May 23, 2018 | 9.359 | 9.377 | 9.293 | 9.305 | 85,402 | -0.07(-0.70%) |
May 22, 2018 | 9.418 | 9.424 | 9.371 | 9.371 | 57,432 | -0.04(-0.38%) |
May 21, 2018 | 9.371 | 9.406 | 9.365 | 9.406 | 53,733 | +0.05(+0.51%) |
May 18, 2018 | 9.418 | 9.418 | 9.341 | 9.359 | 100,435 | +0.00(+0.00%) |
May 17, 2018 | 9.341 | 9.382 | 9.317 | 9.359 | 169,538 | +0.05(+0.51%) |
May 16, 2018 | 9.371 | 9.371 | 9.299 | 9.311 | 133,016 | -0.03(-0.32%) |
May 15, 2018 | 9.341 | 9.370 | 9.329 | 9.341 | 113,242 | -0.01(-0.13%) |
May 14, 2018 | 9.359 | 9.382 | 9.341 | 9.353 | 69,118 | +0.01(+0.13%) |
May 11, 2018 | 9.359 | 9.359 | 9.323 | 9.341 | 85,586 | +0.01(+0.13%) |
May 10, 2018 | 9.370 | 9.370 | 9.299 | 9.329 | 36,720 | -0.03(-0.32%) |
May 09, 2018 | 9.353 | 9.376 | 9.318 | 9.359 | 78,708 | +0.02(+0.25%) |
May 08, 2018 | 9.299 | 9.335 | 9.282 | 9.335 | 45,816 | +0.06(+0.64%) |
May 07, 2018 | 9.258 | 9.276 | 9.252 | 9.276 | 32,593 | +0.02(+0.26%) |
May 04, 2018 | 9.294 | 9.308 | 9.252 | 9.252 | 43,463 | -0.05(-0.51%) |
May 03, 2018 | 9.323 | 9.335 | 9.276 | 9.299 | 70,381 | -0.01(-0.13%) |
May 02, 2018 | 9.294 | 9.311 | 9.282 | 9.311 | 93,320 | -0.01(-0.06%) |
May 01, 2018 | 9.276 | 9.317 | 9.270 | 9.317 | 49,814 | +0.05(+0.51%) |
Apr 30, 2018 | 9.258 | 9.290 | 9.234 | 9.270 | 43,466 | +0.03(+0.32%) |
Apr 27, 2018 | 9.305 | 9.305 | 9.217 | 9.240 | 116,072 | -0.07(-0.70%) |
Apr 26, 2018 | 9.276 | 9.305 | 9.234 | 9.305 | 84,402 | +0.07(+0.70%) |
Apr 25, 2018 | 9.264 | 9.286 | 9.234 | 9.240 | 64,620 | -0.02(-0.26%) |
Apr 24, 2018 | 9.264 | 9.288 | 9.245 | 9.264 | 59,831 | +0.02(+0.19%) |
Apr 23, 2018 | 9.270 | 9.270 | 9.228 | 9.246 | 44,511 | -0.03(-0.32%) |
Apr 20, 2018 | 9.270 | 9.276 | 9.217 | 9.276 | 67,386 | +0.04(+0.38%) |
Apr 19, 2018 | 9.252 | 9.258 | 9.229 | 9.240 | 39,427 | -0.01(-0.06%) |
Apr 18, 2018 | 9.299 | 9.299 | 9.228 | 9.246 | 71,427 | -0.06(-0.64%) |
Apr 17, 2018 | 9.359 | 9.364 | 9.278 | 9.305 | 125,145 | -0.04(-0.44%) |
Apr 16, 2018 | 9.341 | 9.347 | 9.253 | 9.347 | 48,791 | +0.07(+0.76%) |
Apr 13, 2018 | 9.293 | 9.305 | 9.270 | 9.276 | 60,599 | +0.01(+0.06%) |
Apr 12, 2018 | 9.311 | 9.311 | 9.270 | 9.270 | 55,974 | -0.04(-0.44%) |
Apr 11, 2018 | 9.305 | 9.311 | 9.287 | 9.311 | 74,767 | +0.01(+0.13%) |
Apr 10, 2018 | 9.340 | 9.340 | 9.288 | 9.299 | 69,013 | -0.01(-0.13%) |
Apr 09, 2018 | 9.311 | 9.312 | 9.282 | 9.311 | 72,600 | +0.03(+0.32%) |
Apr 06, 2018 | 9.311 | 9.332 | 9.258 | 9.282 | 84,858 | -0.03(-0.32%) |
Apr 05, 2018 | 9.323 | 9.323 | 9.235 | 9.311 | 71,775 | +0.04(+0.38%) |
Apr 04, 2018 | 9.235 | 9.282 | 9.217 | 9.276 | 96,156 | +0.00(+0.00%) |
Apr 03, 2018 | 9.199 | 9.276 | 9.194 | 9.276 | 31,679 | +0.02(+0.25%) |
Apr 02, 2018 | 9.246 | 9.252 | 9.194 | 9.252 | 60,424 | +0.03(+0.32%) |
Mar 29, 2018 | 9.223 | 9.223 | 9.223 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 9.176 | 9.211 | 9.140 | 9.194 | 89,688 | +0.00(+0.00%) |
Mar 27, 2018 | 9.211 | 9.252 | 9.170 | 9.194 | 129,182 | -0.01(-0.06%) |
Mar 26, 2018 | 9.170 | 9.205 | 9.158 | 9.199 | 58,333 | +0.04(+0.45%) |
Mar 23, 2018 | 9.182 | 9.203 | 9.123 | 9.158 | 106,937 | +0.00(+0.00%) |
Mar 22, 2018 | 9.176 | 9.182 | 9.147 | 9.158 | 70,530 | -0.04(-0.45%) |
Mar 21, 2018 | 9.176 | 9.211 | 9.176 | 9.199 | 63,135 | +0.01(+0.06%) |
Mar 20, 2018 | 9.182 | 9.199 | 9.170 | 9.194 | 64,143 | +0.02(+0.19%) |
Mar 19, 2018 | 9.176 | 9.188 | 9.158 | 9.176 | 41,619 | -0.04(-0.38%) |
Mar 16, 2018 | 9.229 | 9.229 | 9.199 | 9.211 | 21,159 | -0.01(-0.06%) |
Mar 15, 2018 | 9.235 | 9.235 | 9.194 | 9.217 | 32,569 | +0.02(+0.19%) |
Mar 14, 2018 | 9.252 | 9.252 | 9.182 | 9.199 | 48,800 | +0.00(+0.00%) |
Mar 13, 2018 | 9.223 | 9.249 | 9.192 | 9.199 | 32,032 | -0.01(-0.06%) |
Mar 12, 2018 | 9.211 | 9.281 | 9.188 | 9.205 | 32,078 | +0.01(+0.06%) |
Mar 09, 2018 | 9.199 | 9.211 | 9.181 | 9.199 | 36,395 | +0.03(+0.32%) |
Mar 08, 2018 | 9.176 | 9.211 | 9.141 | 9.170 | 41,607 | -0.02(-0.19%) |
Mar 07, 2018 | 9.188 | 9.112 | 9.188 | 22,880 | +0.04(+0.45%) | |
Mar 06, 2018 | 9.159 | 9.159 | 9.106 | 9.147 | 48,302 | +0.02(+0.26%) |
Mar 05, 2018 | 9.129 | 9.135 | 9.118 | 9.124 | 48,261 | +0.01(+0.06%) |
Mar 02, 2018 | 9.100 | 9.124 | 9.100 | 9.118 | 65,774 | +0.01(+0.13%) |