Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.300 | 9.319 | 9.269 | 9.319 | 215,718 | +0.04(+0.47%) |
May 30, 2018 | 9.281 | 9.306 | 9.275 | 9.275 | 130,122 | -0.02(-0.27%) |
May 29, 2018 | 9.288 | 9.319 | 9.275 | 9.300 | 97,704 | +0.00(+0.00%) |
May 25, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.02(+0.20%) | |
May 24, 2018 | 9.294 | 9.306 | 9.281 | 9.281 | 68,966 | -0.01(-0.07%) |
May 23, 2018 | 9.300 | 9.300 | 9.288 | 9.288 | 113,362 | -0.02(-0.20%) |
May 22, 2018 | 9.294 | 9.312 | 9.294 | 9.306 | 98,290 | +0.02(+0.20%) |
May 21, 2018 | 9.300 | 9.300 | 9.288 | 9.288 | 95,559 | -0.01(-0.13%) |
May 18, 2018 | 9.306 | 9.319 | 9.281 | 9.300 | 123,653 | -0.01(-0.13%) |
May 17, 2018 | 9.300 | 9.314 | 9.294 | 9.312 | 82,044 | +0.01(+0.13%) |
May 16, 2018 | 9.306 | 9.319 | 9.300 | 9.300 | 84,529 | -0.01(-0.07%) |
May 15, 2018 | 9.331 | 9.331 | 9.275 | 9.306 | 157,695 | -0.02(-0.27%) |
May 14, 2018 | 9.331 | 9.331 | 9.312 | 9.331 | 112,358 | +0.02(+0.26%) |
May 11, 2018 | 9.269 | 9.307 | 9.269 | 9.307 | 85,510 | +0.04(+0.40%) |
May 10, 2018 | 9.294 | 9.300 | 9.269 | 9.269 | 149,045 | -0.03(-0.33%) |
May 09, 2018 | 9.282 | 9.307 | 9.282 | 9.300 | 142,199 | +0.02(+0.20%) |
May 08, 2018 | 9.288 | 9.297 | 9.263 | 9.282 | 169,669 | -0.01(-0.07%) |
May 07, 2018 | 9.276 | 9.288 | 9.269 | 9.288 | 123,708 | +0.01(+0.13%) |
May 04, 2018 | 9.294 | 9.313 | 9.269 | 9.276 | 90,072 | -0.02(-0.20%) |
May 03, 2018 | 9.325 | 9.332 | 9.287 | 9.294 | 145,521 | -0.02(-0.20%) |
May 02, 2018 | 9.300 | 9.319 | 9.288 | 9.313 | 54,699 | +0.01(+0.13%) |
May 01, 2018 | 9.288 | 9.307 | 9.282 | 9.300 | 109,512 | -0.02(-0.20%) |
Apr 30, 2018 | 9.276 | 9.319 | 9.263 | 9.319 | 121,448 | +0.07(+0.74%) |
Apr 27, 2018 | 9.300 | 9.319 | 9.245 | 9.251 | 269,546 | -0.04(-0.47%) |
Apr 26, 2018 | 9.288 | 9.303 | 9.288 | 9.294 | 107,288 | +0.01(+0.07%) |
Apr 25, 2018 | 9.282 | 9.300 | 9.263 | 9.288 | 117,099 | +0.01(+0.07%) |
Apr 24, 2018 | 9.313 | 9.313 | 9.269 | 9.282 | 68,281 | -0.01(-0.13%) |
Apr 23, 2018 | 9.282 | 9.313 | 9.282 | 9.294 | 129,701 | +0.01(+0.13%) |
Apr 20, 2018 | 9.350 | 9.350 | 9.282 | 9.282 | 111,288 | -0.06(-0.66%) |
Apr 19, 2018 | 9.338 | 9.350 | 9.331 | 9.344 | 133,732 | -0.02(-0.26%) |
Apr 18, 2018 | 9.356 | 9.381 | 9.338 | 9.368 | 163,104 | +0.00(+0.00%) |
Apr 17, 2018 | 9.375 | 9.381 | 9.350 | 9.368 | 105,818 | +0.01(+0.13%) |
Apr 16, 2018 | 9.325 | 9.356 | 9.319 | 9.356 | 121,297 | +0.04(+0.40%) |
Apr 13, 2018 | 9.368 | 9.375 | 9.307 | 9.319 | 128,191 | -0.04(-0.40%) |
Apr 12, 2018 | 9.332 | 9.369 | 9.320 | 9.356 | 128,435 | +0.04(+0.40%) |
Apr 11, 2018 | 9.295 | 9.332 | 9.295 | 9.319 | 147,185 | +0.00(+0.00%) |
Apr 10, 2018 | 9.326 | 9.326 | 9.301 | 9.319 | 110,533 | +0.03(+0.33%) |
Apr 09, 2018 | 9.282 | 9.307 | 9.267 | 9.289 | 60,234 | +0.02(+0.20%) |
Apr 06, 2018 | 9.319 | 9.319 | 9.264 | 9.270 | 106,789 | -0.04(-0.46%) |
Apr 05, 2018 | 9.326 | 9.332 | 9.301 | 9.313 | 92,071 | -0.01(-0.07%) |
Apr 04, 2018 | 9.184 | 9.326 | 9.184 | 9.319 | 159,082 | +0.09(+0.93%) |
Apr 03, 2018 | 9.270 | 9.289 | 9.206 | 9.233 | 226,620 | -0.03(-0.33%) |
Apr 02, 2018 | 9.276 | 9.289 | 9.258 | 9.264 | 94,684 | -0.02(-0.27%) |
Mar 29, 2018 | 9.289 | 9.289 | 9.289 | 0 | +0.04(+0.40%) | |
Mar 28, 2018 | 9.233 | 9.264 | 9.233 | 9.252 | 83,292 | +0.00(+0.00%) |
Mar 27, 2018 | 9.233 | 9.313 | 9.209 | 9.252 | 191,154 | +0.04(+0.40%) |
Mar 26, 2018 | 9.209 | 9.221 | 9.202 | 9.215 | 117,032 | +0.01(+0.07%) |
Mar 23, 2018 | 9.227 | 9.233 | 9.196 | 9.209 | 172,605 | -0.02(-0.20%) |
Mar 22, 2018 | 9.227 | 9.250 | 9.221 | 9.227 | 125,584 | -0.02(-0.27%) |
Mar 21, 2018 | 9.246 | 9.258 | 9.246 | 9.252 | 120,542 | +0.00(+0.00%) |
Mar 20, 2018 | 9.295 | 9.295 | 9.239 | 9.252 | 168,155 | -0.02(-0.20%) |
Mar 19, 2018 | 9.307 | 9.326 | 9.270 | 9.270 | 160,467 | -0.06(-0.59%) |
Mar 16, 2018 | 9.319 | 9.332 | 9.307 | 9.326 | 169,962 | -0.01(-0.07%) |
Mar 15, 2018 | 9.344 | 9.356 | 9.327 | 9.332 | 136,585 | -0.01(-0.13%) |
Mar 14, 2018 | 9.350 | 9.367 | 9.319 | 9.344 | 189,514 | -0.01(-0.13%) |
Mar 13, 2018 | 9.375 | 9.381 | 9.344 | 9.357 | 86,341 | -0.02(-0.20%) |
Mar 12, 2018 | 9.357 | 9.406 | 9.357 | 9.375 | 154,359 | +0.00(+0.00%) |
Mar 09, 2018 | 9.338 | 9.387 | 9.332 | 9.375 | 103,795 | +0.06(+0.66%) |
Mar 08, 2018 | 9.308 | 9.326 | 9.302 | 9.314 | 134,596 | +0.03(+0.33%) |
Mar 07, 2018 | 9.302 | 9.283 | 88,825 | -0.01(-0.07%) | ||
Mar 06, 2018 | 9.289 | 9.314 | 9.266 | 9.289 | 126,238 | +0.01(+0.07%) |
Mar 05, 2018 | 9.283 | 9.326 | 9.271 | 9.283 | 113,018 | +0.00(+0.00%) |
Mar 02, 2018 | 9.259 | 9.295 | 9.259 | 9.283 | 127,138 | -0.01(-0.07%) |