Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.432 | 9.547 | 9.432 | 9.494 | 6,964 | +0.06(+0.66%) |
May 30, 2018 | 9.341 | 9.432 | 9.341 | 9.432 | 24,158 | +0.16(+1.71%) |
May 29, 2018 | 9.429 | 9.429 | 9.243 | 9.274 | 10,813 | -0.09(-0.99%) |
May 25, 2018 | 9.367 | 9.367 | 9.367 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.298 | 9.336 | 9.274 | 9.277 | 1,784 | +0.03(+0.37%) |
May 23, 2018 | 9.369 | 9.438 | 9.243 | 9.243 | 3,406 | -0.06(-0.63%) |
May 22, 2018 | 9.305 | 9.305 | 9.243 | 9.302 | 11,747 | +0.03(+0.30%) |
May 21, 2018 | 9.305 | 9.419 | 9.274 | 9.274 | 8,461 | -0.03(-0.33%) |
May 18, 2018 | 9.367 | 9.367 | 9.243 | 9.305 | 10,493 | -0.21(-2.16%) |
May 17, 2018 | 9.460 | 9.530 | 9.460 | 9.510 | 2,622 | +0.08(+0.90%) |
May 16, 2018 | 9.429 | 9.491 | 9.426 | 9.426 | 7,480 | -0.10(-1.06%) |
May 15, 2018 | 9.429 | 9.527 | 9.429 | 9.527 | 1,278 | +0.02(+0.22%) |
May 14, 2018 | 9.429 | 9.506 | 9.429 | 9.506 | 8,640 | +0.08(+0.82%) |
May 11, 2018 | 9.429 | 9.553 | 9.429 | 9.429 | 3,461 | -0.16(-1.62%) |
May 10, 2018 | 9.538 | 9.584 | 9.448 | 9.584 | 3,146 | +0.07(+0.78%) |
May 09, 2018 | 9.460 | 9.553 | 9.460 | 9.510 | 6,491 | +0.02(+0.20%) |
May 08, 2018 | 9.615 | 9.615 | 9.460 | 9.491 | 1,399 | -0.04(-0.43%) |
May 07, 2018 | 9.615 | 9.615 | 9.531 | 9.531 | 1,586 | +0.02(+0.22%) |
May 04, 2018 | 9.460 | 9.596 | 9.460 | 9.510 | 3,978 | -0.10(-1.09%) |
May 03, 2018 | 9.460 | 9.615 | 9.460 | 9.615 | 18,479 | +0.06(+0.65%) |
May 02, 2018 | 9.553 | 9.553 | 9.553 | 9.553 | 817 | +0.00(+0.00%) |
May 01, 2018 | 9.429 | 9.615 | 9.429 | 9.553 | 4,209 | +0.09(+0.98%) |
Apr 30, 2018 | 9.677 | 9.708 | 9.460 | 9.460 | 9,707 | -0.28(-2.87%) |
Apr 27, 2018 | 9.631 | 9.770 | 9.631 | 9.739 | 896 | +0.07(+0.73%) |
Apr 26, 2018 | 9.730 | 9.730 | 9.548 | 9.668 | 14,897 | +0.12(+1.29%) |
Apr 25, 2018 | 9.545 | 9.668 | 9.498 | 9.545 | 6,383 | -0.12(-1.27%) |
Apr 24, 2018 | 9.330 | 9.699 | 9.330 | 9.668 | 7,023 | +0.37(+3.97%) |
Apr 23, 2018 | 9.268 | 9.360 | 9.268 | 9.299 | 10,702 | +0.03(+0.33%) |
Apr 20, 2018 | 9.668 | 9.822 | 9.268 | 9.268 | 26,364 | -0.22(-2.27%) |
Apr 19, 2018 | 9.484 | 9.484 | 9.394 | 9.484 | 12,105 | +0.03(+0.33%) |
Apr 18, 2018 | 9.534 | 9.557 | 9.411 | 9.453 | 26,952 | -0.01(-0.15%) |
Apr 17, 2018 | 9.576 | 9.576 | 9.404 | 9.467 | 14,054 | -0.17(-1.77%) |
Apr 16, 2018 | 9.638 | 9.699 | 9.591 | 9.638 | 8,010 | +0.12(+1.29%) |
Apr 13, 2018 | 9.484 | 9.607 | 9.453 | 9.514 | 8,016 | +0.15(+1.61%) |
Apr 12, 2018 | 9.271 | 9.514 | 9.271 | 9.364 | 6,795 | +0.06(+0.70%) |
Apr 11, 2018 | 9.222 | 9.299 | 9.206 | 9.299 | 9,291 | +0.18(+2.03%) |
Apr 10, 2018 | 9.083 | 9.299 | 9.083 | 9.114 | 14,132 | +0.06(+0.68%) |
Apr 09, 2018 | 9.053 | 9.230 | 9.019 | 9.053 | 5,410 | +0.09(+1.03%) |
Apr 06, 2018 | 8.929 | 8.991 | 8.929 | 8.960 | 1,329 | -0.06(-0.68%) |
Apr 05, 2018 | 8.929 | 9.083 | 8.929 | 9.022 | 10,261 | +0.06(+0.69%) |
Apr 04, 2018 | 9.026 | 9.026 | 8.899 | 8.960 | 4,155 | +0.00(+0.00%) |
Apr 03, 2018 | 9.176 | 9.237 | 8.837 | 8.960 | 30,406 | -0.25(-2.68%) |
Apr 02, 2018 | 9.237 | 9.237 | 9.176 | 9.206 | 17,216 | -0.05(-0.54%) |
Mar 29, 2018 | 9.256 | 9.256 | 9.256 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.299 | 9.453 | 9.299 | 9.453 | 8,255 | +0.14(+1.49%) |
Mar 27, 2018 | 9.274 | 9.350 | 9.259 | 9.314 | 2,994 | -0.09(-0.94%) |
Mar 26, 2018 | 9.473 | 9.532 | 9.259 | 9.402 | 17,266 | +0.08(+0.88%) |
Mar 23, 2018 | 9.198 | 9.442 | 9.198 | 9.320 | 19,869 | +0.07(+0.81%) |
Mar 22, 2018 | 9.198 | 9.271 | 9.198 | 9.245 | 3,002 | -0.01(-0.14%) |
Mar 21, 2018 | 9.289 | 9.289 | 9.228 | 9.259 | 4,619 | +0.00(+0.00%) |
Mar 20, 2018 | 9.350 | 9.350 | 9.152 | 9.259 | 4,501 | -0.03(-0.33%) |
Mar 19, 2018 | 9.289 | 9.289 | 9.075 | 9.289 | 4,149 | +0.12(+1.33%) |
Mar 16, 2018 | 9.198 | 9.222 | 9.167 | 9.167 | 2,760 | +0.05(+0.52%) |
Mar 15, 2018 | 9.239 | 9.253 | 9.119 | 9.119 | 7,816 | -0.11(-1.18%) |
Mar 14, 2018 | 9.381 | 9.381 | 9.228 | 9.228 | 3,434 | -0.09(-0.98%) |
Mar 13, 2018 | 9.335 | 9.381 | 9.320 | 9.320 | 5,303 | +0.00(+0.04%) |
Mar 12, 2018 | 9.503 | 9.503 | 9.259 | 9.316 | 14,795 | -0.18(-1.93%) |
Mar 09, 2018 | 9.075 | 9.500 | 9.020 | 9.500 | 8,783 | +0.33(+3.63%) |
Mar 08, 2018 | 9.045 | 9.289 | 9.045 | 9.167 | 4,480 | +0.09(+1.01%) |
Mar 07, 2018 | 9.075 | 14,297 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.106 | 9.167 | 9.042 | 9.075 | 17,760 | -0.34(-3.57%) |
Mar 05, 2018 | 9.069 | 9.411 | 9.069 | 9.411 | 5,774 | +0.24(+2.67%) |
Mar 02, 2018 | 9.259 | 9.320 | 9.075 | 9.167 | 16,799 | +0.00(+0.00%) |