Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.140 | 9.157 | 9.123 | 9.157 | 40,324 | +0.04(+0.47%) |
May 30, 2018 | 9.096 | 9.122 | 9.096 | 9.114 | 63,179 | -0.01(-0.09%) |
May 29, 2018 | 9.044 | 9.122 | 9.044 | 9.122 | 62,644 | +0.08(+0.86%) |
May 25, 2018 | 9.044 | 9.044 | 9.044 | 0 | -0.04(-0.48%) | |
May 24, 2018 | 9.027 | 9.096 | 9.027 | 9.088 | 81,516 | +0.07(+0.74%) |
May 23, 2018 | 8.984 | 9.027 | 8.975 | 9.021 | 101,572 | +0.04(+0.42%) |
May 22, 2018 | 8.993 | 9.009 | 8.958 | 8.984 | 88,677 | +0.00(+0.00%) |
May 21, 2018 | 8.975 | 9.001 | 8.975 | 8.984 | 33,423 | +0.00(+0.00%) |
May 18, 2018 | 8.984 | 9.010 | 8.975 | 8.984 | 33,246 | -0.03(-0.29%) |
May 17, 2018 | 9.019 | 9.027 | 8.967 | 9.010 | 50,186 | +0.00(+0.00%) |
May 16, 2018 | 9.027 | 9.062 | 9.001 | 9.010 | 73,456 | -0.03(-0.38%) |
May 15, 2018 | 9.027 | 9.062 | 9.010 | 9.044 | 41,019 | -0.01(-0.10%) |
May 14, 2018 | 9.027 | 9.114 | 9.027 | 9.053 | 52,304 | +0.01(+0.08%) |
May 11, 2018 | 9.029 | 9.063 | 9.029 | 9.046 | 32,843 | +0.03(+0.29%) |
May 10, 2018 | 9.038 | 9.055 | 9.020 | 9.020 | 40,584 | +0.00(+0.00%) |
May 09, 2018 | 9.055 | 9.072 | 9.003 | 9.020 | 48,763 | -0.05(-0.57%) |
May 08, 2018 | 9.055 | 9.072 | 9.046 | 9.072 | 20,049 | +0.02(+0.19%) |
May 07, 2018 | 9.106 | 9.115 | 9.055 | 9.055 | 43,133 | -0.02(-0.19%) |
May 04, 2018 | 9.081 | 9.106 | 9.072 | 9.072 | 28,650 | +0.00(+0.00%) |
May 03, 2018 | 9.046 | 9.089 | 9.046 | 9.072 | 17,114 | +0.02(+0.19%) |
May 02, 2018 | 8.995 | 9.055 | 8.986 | 9.055 | 27,185 | +0.05(+0.57%) |
May 01, 2018 | 9.038 | 9.055 | 9.003 | 9.003 | 66,478 | -0.03(-0.29%) |
Apr 30, 2018 | 9.020 | 9.038 | 8.977 | 9.029 | 64,028 | +0.02(+0.19%) |
Apr 27, 2018 | 8.969 | 9.020 | 8.969 | 9.012 | 24,430 | +0.06(+0.67%) |
Apr 26, 2018 | 8.986 | 8.999 | 8.951 | 8.951 | 60,459 | +0.01(+0.10%) |
Apr 25, 2018 | 8.969 | 8.995 | 8.900 | 8.943 | 108,854 | -0.03(-0.38%) |
Apr 24, 2018 | 9.003 | 9.012 | 8.970 | 8.977 | 84,609 | -0.01(-0.13%) |
Apr 23, 2018 | 8.969 | 9.003 | 8.969 | 8.989 | 58,410 | -0.03(-0.35%) |
Apr 20, 2018 | 8.995 | 9.020 | 8.951 | 9.020 | 50,636 | -0.01(-0.09%) |
Apr 19, 2018 | 9.012 | 9.038 | 8.986 | 9.028 | 95,910 | +0.01(+0.09%) |
Apr 18, 2018 | 9.020 | 9.038 | 9.012 | 9.020 | 89,593 | -0.03(-0.29%) |
Apr 17, 2018 | 9.038 | 9.081 | 9.029 | 9.046 | 63,414 | -0.01(-0.09%) |
Apr 16, 2018 | 9.072 | 9.072 | 9.042 | 9.055 | 47,814 | +0.00(+0.00%) |
Apr 13, 2018 | 9.081 | 9.115 | 9.055 | 9.055 | 49,972 | -0.04(-0.40%) |
Apr 12, 2018 | 9.108 | 9.125 | 9.074 | 9.091 | 31,021 | -0.02(-0.19%) |
Apr 11, 2018 | 9.100 | 9.134 | 9.091 | 9.108 | 29,211 | +0.01(+0.16%) |
Apr 10, 2018 | 9.117 | 9.134 | 9.040 | 9.093 | 63,173 | -0.02(-0.26%) |
Apr 09, 2018 | 9.108 | 9.125 | 9.065 | 9.117 | 72,239 | +0.02(+0.19%) |
Apr 06, 2018 | 9.117 | 9.151 | 9.082 | 9.100 | 43,519 | +0.02(+0.23%) |
Apr 05, 2018 | 9.057 | 9.100 | 9.057 | 9.079 | 59,193 | -0.00(-0.04%) |
Apr 04, 2018 | 9.048 | 9.100 | 9.048 | 9.082 | 75,112 | +0.04(+0.47%) |
Apr 03, 2018 | 9.082 | 9.112 | 9.040 | 9.040 | 77,831 | -0.06(-0.66%) |
Apr 02, 2018 | 9.108 | 9.151 | 9.074 | 9.100 | 75,038 | -0.01(-0.09%) |
Mar 29, 2018 | 9.108 | 9.108 | 9.108 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.014 | 9.091 | 9.014 | 9.091 | 78,556 | +0.04(+0.47%) |
Mar 27, 2018 | 9.014 | 9.048 | 8.988 | 9.048 | 90,266 | +0.01(+0.09%) |
Mar 26, 2018 | 8.988 | 9.040 | 8.980 | 9.040 | 62,433 | +0.01(+0.09%) |
Mar 23, 2018 | 9.022 | 9.037 | 8.988 | 9.031 | 62,006 | +0.00(+0.00%) |
Mar 22, 2018 | 9.014 | 9.108 | 8.997 | 9.031 | 40,799 | +0.00(+0.00%) |
Mar 21, 2018 | 8.988 | 9.031 | 8.988 | 9.031 | 58,144 | -0.02(-0.19%) |
Mar 20, 2018 | 9.048 | 9.048 | 8.997 | 9.048 | 108,976 | -0.03(-0.28%) |
Mar 19, 2018 | 9.082 | 9.082 | 9.057 | 9.074 | 29,269 | -0.03(-0.28%) |
Mar 16, 2018 | 9.074 | 9.117 | 9.057 | 9.100 | 62,303 | -0.01(-0.09%) |
Mar 15, 2018 | 9.082 | 9.117 | 9.040 | 9.108 | 71,271 | +0.01(+0.09%) |
Mar 14, 2018 | 9.082 | 9.125 | 9.082 | 9.100 | 54,417 | -0.01(-0.11%) |
Mar 13, 2018 | 9.118 | 9.120 | 9.084 | 9.110 | 40,682 | -0.01(-0.09%) |
Mar 12, 2018 | 9.127 | 9.161 | 9.093 | 9.118 | 36,397 | -0.03(-0.28%) |
Mar 09, 2018 | 9.093 | 9.144 | 9.093 | 9.144 | 49,058 | +0.01(+0.09%) |
Mar 08, 2018 | 9.127 | 9.152 | 9.110 | 9.135 | 65,503 | -0.01(-0.09%) |
Mar 07, 2018 | 9.113 | 9.144 | 27,755 | +0.02(+0.19%) | ||
Mar 06, 2018 | 9.127 | 9.152 | 9.093 | 9.127 | 106,003 | -0.02(-0.19%) |
Mar 05, 2018 | 9.152 | 9.169 | 9.118 | 9.144 | 84,608 | +0.00(+0.00%) |
Mar 02, 2018 | 9.033 | 9.152 | 8.999 | 9.144 | 172,226 | +0.06(+0.66%) |