Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.496 | 9.611 | 9.496 | 9.558 | 6,917 | +0.06(+0.66%) |
May 30, 2018 | 9.404 | 9.496 | 9.404 | 9.496 | 23,996 | +0.16(+1.71%) |
May 29, 2018 | 9.492 | 9.492 | 9.305 | 9.336 | 10,741 | -0.09(-0.99%) |
May 25, 2018 | 9.430 | 9.430 | 9.430 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.360 | 9.399 | 9.336 | 9.339 | 1,772 | +0.03(+0.37%) |
May 23, 2018 | 9.432 | 9.502 | 9.305 | 9.305 | 3,383 | -0.06(-0.63%) |
May 22, 2018 | 9.368 | 9.368 | 9.305 | 9.364 | 11,668 | +0.03(+0.30%) |
May 21, 2018 | 9.368 | 9.483 | 9.336 | 9.336 | 8,405 | -0.03(-0.33%) |
May 18, 2018 | 9.430 | 9.430 | 9.305 | 9.368 | 10,422 | -0.21(-2.16%) |
May 17, 2018 | 9.524 | 9.595 | 9.524 | 9.574 | 2,605 | +0.09(+0.90%) |
May 16, 2018 | 9.492 | 9.555 | 9.489 | 9.489 | 7,429 | -0.10(-1.06%) |
May 15, 2018 | 9.492 | 9.591 | 9.492 | 9.591 | 1,269 | +0.02(+0.22%) |
May 14, 2018 | 9.492 | 9.570 | 9.492 | 9.570 | 8,582 | +0.08(+0.82%) |
May 11, 2018 | 9.492 | 9.617 | 9.492 | 9.492 | 3,437 | -0.16(-1.62%) |
May 10, 2018 | 9.602 | 9.649 | 9.511 | 9.649 | 3,125 | +0.07(+0.78%) |
May 09, 2018 | 9.524 | 9.617 | 9.524 | 9.574 | 6,448 | +0.02(+0.20%) |
May 08, 2018 | 9.680 | 9.680 | 9.524 | 9.555 | 1,389 | -0.04(-0.43%) |
May 07, 2018 | 9.680 | 9.680 | 9.596 | 9.596 | 1,575 | +0.02(+0.22%) |
May 04, 2018 | 9.524 | 9.661 | 9.524 | 9.574 | 3,951 | -0.11(-1.09%) |
May 03, 2018 | 9.524 | 9.680 | 9.524 | 9.680 | 18,355 | +0.06(+0.65%) |
May 02, 2018 | 9.617 | 9.617 | 9.617 | 9.617 | 811 | +0.00(+0.00%) |
May 01, 2018 | 9.492 | 9.680 | 9.492 | 9.617 | 4,180 | +0.09(+0.98%) |
Apr 30, 2018 | 9.742 | 9.773 | 9.524 | 9.524 | 9,642 | -0.28(-2.87%) |
Apr 27, 2018 | 9.696 | 9.836 | 9.696 | 9.805 | 890 | +0.07(+0.73%) |
Apr 26, 2018 | 9.796 | 9.796 | 9.613 | 9.734 | 14,797 | +0.12(+1.29%) |
Apr 25, 2018 | 9.610 | 9.734 | 9.562 | 9.610 | 6,340 | -0.12(-1.27%) |
Apr 24, 2018 | 9.393 | 9.765 | 9.393 | 9.734 | 6,976 | +0.37(+3.97%) |
Apr 23, 2018 | 9.331 | 9.424 | 9.331 | 9.362 | 10,631 | +0.03(+0.33%) |
Apr 20, 2018 | 9.734 | 9.889 | 9.331 | 9.331 | 26,188 | -0.22(-2.27%) |
Apr 19, 2018 | 9.548 | 9.548 | 9.458 | 9.548 | 12,024 | +0.03(+0.33%) |
Apr 18, 2018 | 9.598 | 9.622 | 9.475 | 9.517 | 26,772 | -0.01(-0.15%) |
Apr 17, 2018 | 9.641 | 9.641 | 9.467 | 9.531 | 13,960 | -0.17(-1.77%) |
Apr 16, 2018 | 9.703 | 9.765 | 9.656 | 9.703 | 7,956 | +0.12(+1.29%) |
Apr 13, 2018 | 9.548 | 9.672 | 9.517 | 9.579 | 7,963 | +0.15(+1.61%) |
Apr 12, 2018 | 9.334 | 9.579 | 9.334 | 9.427 | 6,750 | +0.07(+0.70%) |
Apr 11, 2018 | 9.284 | 9.362 | 9.269 | 9.362 | 9,229 | +0.19(+2.03%) |
Apr 10, 2018 | 9.145 | 9.362 | 9.145 | 9.176 | 14,037 | +0.06(+0.68%) |
Apr 09, 2018 | 9.114 | 9.292 | 9.079 | 9.114 | 5,374 | +0.09(+1.03%) |
Apr 06, 2018 | 8.990 | 9.052 | 8.990 | 9.021 | 1,321 | -0.06(-0.68%) |
Apr 05, 2018 | 8.990 | 9.145 | 8.990 | 9.083 | 10,192 | +0.06(+0.69%) |
Apr 04, 2018 | 9.087 | 9.087 | 8.959 | 9.021 | 4,127 | +0.00(+0.00%) |
Apr 03, 2018 | 9.238 | 9.300 | 8.897 | 9.021 | 30,202 | -0.25(-2.68%) |
Apr 02, 2018 | 9.300 | 9.300 | 9.238 | 9.269 | 17,100 | -0.05(-0.54%) |
Mar 29, 2018 | 9.319 | 9.319 | 9.319 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.362 | 9.517 | 9.362 | 9.517 | 8,200 | +0.14(+1.49%) |
Mar 27, 2018 | 9.337 | 9.414 | 9.321 | 9.376 | 2,974 | -0.09(-0.94%) |
Mar 26, 2018 | 9.537 | 9.596 | 9.321 | 9.466 | 17,150 | +0.08(+0.88%) |
Mar 23, 2018 | 9.260 | 9.506 | 9.260 | 9.383 | 19,736 | +0.07(+0.81%) |
Mar 22, 2018 | 9.260 | 9.334 | 9.260 | 9.308 | 2,982 | -0.01(-0.14%) |
Mar 21, 2018 | 9.352 | 9.352 | 9.290 | 9.321 | 4,588 | +0.00(+0.00%) |
Mar 20, 2018 | 9.414 | 9.414 | 9.214 | 9.321 | 4,471 | -0.03(-0.33%) |
Mar 19, 2018 | 9.352 | 9.352 | 9.137 | 9.352 | 4,121 | +0.12(+1.33%) |
Mar 16, 2018 | 9.260 | 9.284 | 9.229 | 9.229 | 2,741 | +0.05(+0.52%) |
Mar 15, 2018 | 9.302 | 9.315 | 9.181 | 9.181 | 7,764 | -0.11(-1.18%) |
Mar 14, 2018 | 9.444 | 9.444 | 9.290 | 9.290 | 3,411 | -0.09(-0.98%) |
Mar 13, 2018 | 9.398 | 9.444 | 9.383 | 9.383 | 5,267 | +0.00(+0.04%) |
Mar 12, 2018 | 9.567 | 9.567 | 9.321 | 9.379 | 14,696 | -0.18(-1.93%) |
Mar 09, 2018 | 9.137 | 9.564 | 9.081 | 9.564 | 8,724 | +0.34(+3.63%) |
Mar 08, 2018 | 9.106 | 9.352 | 9.106 | 9.229 | 4,450 | +0.09(+1.01%) |
Mar 07, 2018 | 9.137 | 14,202 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.167 | 9.229 | 9.103 | 9.137 | 17,641 | -0.34(-3.57%) |
Mar 05, 2018 | 9.130 | 9.475 | 9.130 | 9.475 | 5,735 | +0.25(+2.67%) |
Mar 02, 2018 | 9.321 | 9.383 | 9.137 | 9.229 | 16,687 | +0.00(+0.00%) |