Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.651 | 9.651 | 9.575 | 9.633 | 129,948 | -0.01(-0.06%) |
May 30, 2018 | 9.610 | 9.645 | 9.598 | 9.639 | 91,060 | +0.06(+0.67%) |
May 29, 2018 | 9.569 | 9.598 | 9.545 | 9.575 | 112,552 | +0.01(+0.06%) |
May 25, 2018 | 9.569 | 9.569 | 9.569 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.651 | 9.651 | 9.581 | 9.622 | 119,988 | -0.01(-0.06%) |
May 23, 2018 | 9.569 | 9.651 | 9.569 | 9.627 | 90,581 | +0.04(+0.41%) |
May 22, 2018 | 9.704 | 9.704 | 9.588 | 9.588 | 147,223 | -0.10(-1.08%) |
May 21, 2018 | 9.634 | 9.745 | 9.633 | 9.693 | 119,285 | +0.09(+0.91%) |
May 18, 2018 | 9.570 | 9.605 | 9.547 | 9.605 | 84,205 | +0.04(+0.43%) |
May 17, 2018 | 9.629 | 9.646 | 9.559 | 9.565 | 140,794 | -0.08(-0.79%) |
May 16, 2018 | 9.623 | 9.664 | 9.617 | 9.640 | 120,329 | +0.01(+0.12%) |
May 15, 2018 | 9.640 | 9.640 | 9.565 | 9.629 | 116,881 | -0.02(-0.24%) |
May 14, 2018 | 9.576 | 9.658 | 9.547 | 9.652 | 97,623 | +0.08(+0.79%) |
May 11, 2018 | 9.605 | 9.611 | 9.565 | 9.576 | 86,888 | -0.05(-0.54%) |
May 10, 2018 | 9.605 | 9.629 | 9.559 | 9.629 | 83,228 | +0.03(+0.36%) |
May 09, 2018 | 9.594 | 9.623 | 9.582 | 9.594 | 86,503 | +0.00(+0.00%) |
May 08, 2018 | 9.535 | 9.594 | 9.530 | 9.594 | 92,339 | +0.08(+0.80%) |
May 07, 2018 | 9.547 | 9.565 | 9.495 | 9.518 | 98,097 | -0.01(-0.06%) |
May 04, 2018 | 9.535 | 9.547 | 9.501 | 9.524 | 88,510 | -0.01(-0.12%) |
May 03, 2018 | 9.588 | 9.588 | 9.518 | 9.535 | 105,547 | -0.08(-0.85%) |
May 02, 2018 | 9.594 | 9.617 | 9.553 | 9.617 | 96,799 | +0.05(+0.55%) |
May 01, 2018 | 9.524 | 9.576 | 9.500 | 9.565 | 189,830 | +0.03(+0.37%) |
Apr 30, 2018 | 9.553 | 9.553 | 9.489 | 9.530 | 97,357 | -0.01(-0.06%) |
Apr 27, 2018 | 9.570 | 9.600 | 9.518 | 9.535 | 132,636 | -0.06(-0.67%) |
Apr 26, 2018 | 9.518 | 9.600 | 9.500 | 9.600 | 117,508 | +0.10(+1.04%) |
Apr 25, 2018 | 9.541 | 9.541 | 9.483 | 9.500 | 208,841 | -0.01(-0.06%) |
Apr 24, 2018 | 9.495 | 9.518 | 9.481 | 9.506 | 174,219 | +0.01(+0.12%) |
Apr 23, 2018 | 9.489 | 9.495 | 9.471 | 9.495 | 95,940 | +0.02(+0.25%) |
Apr 20, 2018 | 9.524 | 9.524 | 9.448 | 9.471 | 80,112 | -0.04(-0.38%) |
Apr 19, 2018 | 9.508 | 9.519 | 9.485 | 9.508 | 80,636 | -0.01(-0.12%) |
Apr 18, 2018 | 9.479 | 9.537 | 9.473 | 9.519 | 105,375 | +0.03(+0.37%) |
Apr 17, 2018 | 9.467 | 9.509 | 9.461 | 9.485 | 77,507 | +0.03(+0.37%) |
Apr 16, 2018 | 9.421 | 9.461 | 9.411 | 9.450 | 61,831 | +0.05(+0.49%) |
Apr 13, 2018 | 9.456 | 9.465 | 9.392 | 9.404 | 86,035 | -0.03(-0.37%) |
Apr 12, 2018 | 9.473 | 9.479 | 9.438 | 9.438 | 82,701 | -0.03(-0.37%) |
Apr 11, 2018 | 9.461 | 9.490 | 9.438 | 9.473 | 125,917 | +0.00(+0.00%) |
Apr 10, 2018 | 9.421 | 9.479 | 9.404 | 9.473 | 113,497 | +0.11(+1.17%) |
Apr 09, 2018 | 9.340 | 9.451 | 9.340 | 9.363 | 107,188 | +0.00(+0.00%) |
Apr 06, 2018 | 9.380 | 9.404 | 9.346 | 9.363 | 102,432 | -0.03(-0.31%) |
Apr 05, 2018 | 9.392 | 9.427 | 9.328 | 9.392 | 90,111 | +0.03(+0.37%) |
Apr 04, 2018 | 9.334 | 9.362 | 9.294 | 9.357 | 100,167 | +0.01(+0.06%) |
Apr 03, 2018 | 9.334 | 9.363 | 9.323 | 9.352 | 108,823 | +0.01(+0.06%) |
Apr 02, 2018 | 9.421 | 9.444 | 9.346 | 9.346 | 118,698 | -0.05(-0.55%) |
Mar 29, 2018 | 9.398 | 9.398 | 9.398 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.392 | 9.409 | 9.352 | 9.380 | 94,606 | +0.00(+0.00%) |
Mar 27, 2018 | 9.438 | 9.501 | 9.369 | 9.380 | 95,278 | -0.05(-0.49%) |
Mar 26, 2018 | 9.398 | 9.438 | 9.357 | 9.427 | 113,011 | +0.07(+0.74%) |
Mar 23, 2018 | 9.305 | 9.375 | 9.288 | 9.357 | 103,422 | +0.09(+0.94%) |
Mar 22, 2018 | 9.259 | 9.323 | 9.253 | 9.271 | 94,070 | +0.01(+0.06%) |
Mar 21, 2018 | 9.386 | 9.386 | 9.253 | 9.265 | 103,616 | -0.08(-0.88%) |
Mar 20, 2018 | 9.347 | 9.370 | 9.318 | 9.347 | 93,703 | +0.02(+0.25%) |
Mar 19, 2018 | 9.370 | 9.377 | 9.307 | 9.324 | 100,807 | -0.05(-0.55%) |
Mar 16, 2018 | 9.382 | 9.393 | 9.364 | 9.376 | 78,530 | +0.00(+0.00%) |
Mar 15, 2018 | 9.382 | 9.399 | 9.353 | 9.376 | 105,184 | +0.01(+0.12%) |
Mar 14, 2018 | 9.382 | 9.399 | 9.353 | 9.364 | 94,012 | +0.02(+0.18%) |
Mar 13, 2018 | 9.422 | 9.436 | 9.336 | 9.347 | 102,140 | -0.05(-0.55%) |
Mar 12, 2018 | 9.456 | 9.497 | 9.376 | 9.399 | 61,321 | -0.01(-0.06%) |
Mar 09, 2018 | 9.422 | 9.462 | 9.399 | 9.405 | 121,257 | +0.01(+0.06%) |
Mar 08, 2018 | 9.405 | 9.428 | 9.359 | 9.399 | 86,456 | +0.00(+0.00%) |
Mar 07, 2018 | 9.399 | 9.330 | 9.399 | 65,913 | +0.01(+0.06%) | |
Mar 06, 2018 | 9.336 | 9.405 | 9.336 | 9.393 | 121,501 | +0.07(+0.80%) |
Mar 05, 2018 | 9.301 | 9.324 | 9.267 | 9.318 | 112,551 | -0.03(-0.37%) |
Mar 02, 2018 | 9.255 | 9.353 | 9.255 | 9.353 | 97,906 | +0.08(+0.87%) |