Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.933 | 8.945 | 8.917 | 8.939 | 84,213 | +0.01(+0.07%) |
May 30, 2018 | 8.908 | 8.939 | 8.902 | 8.933 | 110,898 | +0.02(+0.21%) |
May 29, 2018 | 8.902 | 8.920 | 8.890 | 8.914 | 69,567 | +0.00(+0.00%) |
May 25, 2018 | 8.914 | 8.914 | 8.914 | 0 | +0.04(+0.48%) | |
May 24, 2018 | 8.871 | 8.914 | 8.853 | 8.871 | 129,065 | -0.01(-0.11%) |
May 23, 2018 | 8.915 | 8.933 | 8.878 | 8.881 | 109,069 | -0.02(-0.17%) |
May 22, 2018 | 8.939 | 8.952 | 8.897 | 8.897 | 85,914 | -0.05(-0.55%) |
May 21, 2018 | 8.970 | 8.970 | 8.939 | 8.946 | 65,063 | +0.01(+0.07%) |
May 18, 2018 | 8.939 | 8.952 | 8.939 | 8.939 | 84,537 | -0.02(-0.20%) |
May 17, 2018 | 8.939 | 8.958 | 8.938 | 8.958 | 118,571 | +0.01(+0.14%) |
May 16, 2018 | 8.970 | 8.970 | 8.921 | 8.946 | 146,860 | +0.01(+0.14%) |
May 15, 2018 | 8.939 | 8.952 | 8.927 | 8.933 | 94,857 | -0.02(-0.27%) |
May 14, 2018 | 8.970 | 8.982 | 8.939 | 8.958 | 87,812 | -0.01(-0.14%) |
May 11, 2018 | 9.001 | 9.049 | 8.970 | 8.970 | 50,116 | -0.04(-0.41%) |
May 10, 2018 | 9.037 | 9.049 | 9.007 | 9.007 | 34,171 | +0.00(+0.00%) |
May 09, 2018 | 8.994 | 9.043 | 8.994 | 9.007 | 60,463 | -0.01(-0.14%) |
May 08, 2018 | 9.049 | 9.049 | 9.013 | 9.019 | 49,313 | +0.01(+0.07%) |
May 07, 2018 | 9.043 | 9.080 | 9.013 | 9.013 | 85,618 | -0.03(-0.34%) |
May 04, 2018 | 9.043 | 9.043 | 9.037 | 9.043 | 43,251 | -0.01(-0.07%) |
May 03, 2018 | 9.092 | 9.101 | 9.043 | 9.049 | 69,621 | -0.04(-0.47%) |
May 02, 2018 | 9.123 | 9.123 | 9.080 | 9.092 | 114,125 | +0.02(+0.27%) |
May 01, 2018 | 9.031 | 9.068 | 9.022 | 9.068 | 149,785 | +0.05(+0.54%) |
Apr 30, 2018 | 9.007 | 9.019 | 8.988 | 9.019 | 94,021 | +0.04(+0.41%) |
Apr 27, 2018 | 8.976 | 8.994 | 8.958 | 8.982 | 99,674 | +0.01(+0.14%) |
Apr 26, 2018 | 8.946 | 8.970 | 8.921 | 8.970 | 89,302 | +0.04(+0.41%) |
Apr 25, 2018 | 8.927 | 8.933 | 8.884 | 8.933 | 124,875 | +0.02(+0.21%) |
Apr 24, 2018 | 8.903 | 8.915 | 8.891 | 8.915 | 122,680 | +0.04(+0.48%) |
Apr 23, 2018 | 8.878 | 8.884 | 8.860 | 8.872 | 55,211 | +0.00(+0.00%) |
Apr 20, 2018 | 8.903 | 8.915 | 8.860 | 8.872 | 59,159 | -0.03(-0.34%) |
Apr 19, 2018 | 8.946 | 8.946 | 8.878 | 8.903 | 76,173 | -0.06(-0.62%) |
Apr 18, 2018 | 8.953 | 8.959 | 8.922 | 8.959 | 75,819 | +0.01(+0.14%) |
Apr 17, 2018 | 8.947 | 8.995 | 8.947 | 8.947 | 137,125 | -0.02(-0.20%) |
Apr 16, 2018 | 8.928 | 8.965 | 8.880 | 8.965 | 75,713 | +0.08(+0.96%) |
Apr 13, 2018 | 8.886 | 8.916 | 8.880 | 8.880 | 87,314 | +0.00(+0.00%) |
Apr 12, 2018 | 8.910 | 8.928 | 8.880 | 8.880 | 54,356 | -0.03(-0.34%) |
Apr 11, 2018 | 8.904 | 8.910 | 8.892 | 8.910 | 57,794 | +0.01(+0.07%) |
Apr 10, 2018 | 8.916 | 8.934 | 8.892 | 8.904 | 66,795 | -0.01(-0.07%) |
Apr 09, 2018 | 8.886 | 8.922 | 8.886 | 8.910 | 41,963 | +0.05(+0.55%) |
Apr 06, 2018 | 8.868 | 8.898 | 8.862 | 8.862 | 78,527 | -0.03(-0.34%) |
Apr 05, 2018 | 8.934 | 8.934 | 8.855 | 8.892 | 111,004 | +0.01(+0.14%) |
Apr 04, 2018 | 8.801 | 8.892 | 8.801 | 8.880 | 161,644 | +0.04(+0.41%) |
Apr 03, 2018 | 8.855 | 8.856 | 8.825 | 8.843 | 112,718 | +0.01(+0.14%) |
Apr 02, 2018 | 8.886 | 8.886 | 8.819 | 8.831 | 109,666 | -0.03(-0.34%) |
Mar 29, 2018 | 8.862 | 8.862 | 8.862 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 8.880 | 8.880 | 8.825 | 8.855 | 111,854 | +0.01(+0.07%) |
Mar 27, 2018 | 8.862 | 8.886 | 8.831 | 8.849 | 80,669 | -0.02(-0.21%) |
Mar 26, 2018 | 8.837 | 8.868 | 8.837 | 8.868 | 62,605 | +0.05(+0.55%) |
Mar 23, 2018 | 8.831 | 8.849 | 8.815 | 8.819 | 128,794 | +0.02(+0.28%) |
Mar 22, 2018 | 8.783 | 8.825 | 8.783 | 8.795 | 132,851 | -0.04(-0.42%) |
Mar 21, 2018 | 8.820 | 8.832 | 8.790 | 8.832 | 160,127 | +0.04(+0.41%) |
Mar 20, 2018 | 8.886 | 8.886 | 8.796 | 8.796 | 114,356 | -0.10(-1.09%) |
Mar 19, 2018 | 8.911 | 8.911 | 8.862 | 8.892 | 46,377 | -0.04(-0.41%) |
Mar 16, 2018 | 8.971 | 8.971 | 8.917 | 8.929 | 49,725 | -0.04(-0.47%) |
Mar 15, 2018 | 8.947 | 8.977 | 8.935 | 8.971 | 92,544 | +0.04(+0.41%) |
Mar 14, 2018 | 8.959 | 8.959 | 8.928 | 8.935 | 49,465 | -0.01(-0.07%) |
Mar 13, 2018 | 9.001 | 9.001 | 8.929 | 8.941 | 49,049 | -0.04(-0.40%) |
Mar 12, 2018 | 8.977 | 9.001 | 8.947 | 8.977 | 91,593 | +0.02(+0.27%) |
Mar 09, 2018 | 8.983 | 8.983 | 8.953 | 8.953 | 61,675 | -0.01(-0.07%) |
Mar 08, 2018 | 8.977 | 8.983 | 8.917 | 8.959 | 86,323 | -0.01(-0.07%) |
Mar 07, 2018 | 8.965 | 8.965 | 154,679 | +0.03(+0.34%) | ||
Mar 06, 2018 | 8.965 | 8.965 | 8.911 | 8.935 | 82,119 | +0.00(+0.00%) |
Mar 05, 2018 | 8.929 | 8.965 | 8.917 | 8.935 | 46,208 | +0.01(+0.07%) |
Mar 02, 2018 | 8.929 | 8.941 | 8.911 | 8.929 | 44,274 | +0.00(+0.00%) |