Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.590 | 9.590 | 9.356 | 9.371 | 18,957,364 | -0.22(-2.28%) |
May 30, 2018 | 9.485 | 9.590 | 9.460 | 9.590 | 14,987,907 | +0.13(+1.42%) |
May 29, 2018 | 9.416 | 9.490 | 9.371 | 9.455 | 17,978,928 | +0.04(+0.42%) |
May 25, 2018 | 9.416 | 9.416 | 9.416 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 9.179 | 9.374 | 9.174 | 9.322 | 65,573,828 | -0.14(-1.46%) |
May 23, 2018 | 9.435 | 9.490 | 9.391 | 9.460 | 8,802,294 | +0.03(+0.37%) |
May 22, 2018 | 9.421 | 9.482 | 9.394 | 9.426 | 8,217,165 | +0.00(+0.05%) |
May 21, 2018 | 9.322 | 9.431 | 9.275 | 9.421 | 8,085,578 | +0.10(+1.11%) |
May 18, 2018 | 9.312 | 9.342 | 9.283 | 9.317 | 6,154,159 | +0.02(+0.27%) |
May 17, 2018 | 9.307 | 9.317 | 9.278 | 9.292 | 4,210,438 | -0.02(-0.21%) |
May 16, 2018 | 9.307 | 9.364 | 9.292 | 9.312 | 6,447,704 | +0.00(+0.05%) |
May 15, 2018 | 9.337 | 9.363 | 9.307 | 9.307 | 6,156,874 | -0.05(-0.53%) |
May 14, 2018 | 9.391 | 9.418 | 9.352 | 9.357 | 5,907,516 | -0.01(-0.16%) |
May 11, 2018 | 9.371 | 9.426 | 9.362 | 9.371 | 4,361,398 | -0.00(-0.05%) |
May 10, 2018 | 9.322 | 9.401 | 9.297 | 9.376 | 5,682,339 | +0.10(+1.12%) |
May 09, 2018 | 9.322 | 9.327 | 9.228 | 9.273 | 6,086,848 | +0.00(+0.00%) |
May 08, 2018 | 9.440 | 9.450 | 9.248 | 9.273 | 7,044,658 | -0.17(-1.78%) |
May 07, 2018 | 9.416 | 9.485 | 9.396 | 9.440 | 6,538,582 | +0.04(+0.47%) |
May 04, 2018 | 9.278 | 9.435 | 9.268 | 9.396 | 7,023,745 | +0.11(+1.17%) |
May 03, 2018 | 9.288 | 9.337 | 9.149 | 9.288 | 8,495,772 | +0.04(+0.48%) |
May 02, 2018 | 9.297 | 9.347 | 9.233 | 9.243 | 7,199,928 | -0.06(-0.64%) |
May 01, 2018 | 9.332 | 9.342 | 9.268 | 9.302 | 4,399,704 | -0.03(-0.32%) |
Apr 30, 2018 | 9.386 | 9.421 | 9.322 | 9.332 | 5,954,076 | -0.03(-0.37%) |
Apr 27, 2018 | 9.332 | 9.386 | 9.292 | 9.366 | 5,932,447 | +0.04(+0.42%) |
Apr 26, 2018 | 9.210 | 9.342 | 9.210 | 9.327 | 9,366,451 | +0.07(+0.79%) |
Apr 25, 2018 | 9.195 | 9.283 | 9.180 | 9.254 | 9,709,501 | +0.04(+0.42%) |
Apr 24, 2018 | 9.210 | 9.263 | 9.161 | 9.215 | 7,236,775 | +0.03(+0.37%) |
Apr 23, 2018 | 9.151 | 9.180 | 9.127 | 9.180 | 5,368,379 | +0.06(+0.70%) |
Apr 20, 2018 | 9.166 | 9.200 | 9.068 | 9.117 | 9,140,046 | -0.02(-0.27%) |
Apr 19, 2018 | 9.185 | 9.214 | 9.102 | 9.141 | 5,048,294 | -0.02(-0.27%) |
Apr 18, 2018 | 9.185 | 9.234 | 9.166 | 9.166 | 3,735,740 | -0.01(-0.11%) |
Apr 17, 2018 | 9.176 | 9.190 | 9.136 | 9.176 | 5,096,026 | +0.02(+0.21%) |
Apr 16, 2018 | 9.107 | 9.173 | 9.034 | 9.156 | 5,370,150 | +0.06(+0.70%) |
Apr 13, 2018 | 9.107 | 9.151 | 9.073 | 9.092 | 4,356,452 | -0.00(-0.05%) |
Apr 12, 2018 | 9.180 | 9.200 | 9.092 | 9.097 | 4,884,204 | -0.09(-0.96%) |
Apr 11, 2018 | 9.156 | 9.205 | 9.112 | 9.185 | 5,511,848 | +0.03(+0.32%) |
Apr 10, 2018 | 9.259 | 9.268 | 9.156 | 9.156 | 6,826,809 | -0.06(-0.69%) |
Apr 09, 2018 | 9.278 | 9.325 | 9.210 | 9.219 | 5,638,507 | -0.04(-0.42%) |
Apr 06, 2018 | 9.190 | 9.315 | 9.190 | 9.259 | 6,846,607 | +0.05(+0.53%) |
Apr 05, 2018 | 9.283 | 9.283 | 9.190 | 9.210 | 8,481,001 | -0.04(-0.48%) |
Apr 04, 2018 | 9.210 | 9.278 | 9.180 | 9.254 | 5,747,290 | +0.03(+0.32%) |
Apr 03, 2018 | 9.195 | 9.283 | 9.146 | 9.224 | 4,935,373 | +0.06(+0.69%) |
Apr 02, 2018 | 9.234 | 9.254 | 9.107 | 9.161 | 5,120,217 | -0.08(-0.90%) |
Mar 29, 2018 | 9.244 | 9.244 | 9.244 | 0 | +0.05(+0.58%) | |
Mar 28, 2018 | 9.132 | 9.227 | 9.078 | 9.190 | 7,090,494 | +0.00(+0.05%) |
Mar 27, 2018 | 9.118 | 9.214 | 9.064 | 9.185 | 7,559,843 | +0.06(+0.69%) |
Mar 26, 2018 | 9.059 | 9.169 | 9.035 | 9.122 | 5,217,580 | +0.07(+0.80%) |
Mar 23, 2018 | 9.084 | 9.142 | 9.030 | 9.050 | 5,954,505 | -0.03(-0.32%) |
Mar 22, 2018 | 9.021 | 9.151 | 9.016 | 9.079 | 8,052,979 | +0.02(+0.21%) |
Mar 21, 2018 | 9.088 | 9.156 | 9.042 | 9.059 | 8,462,570 | -0.01(-0.11%) |
Mar 20, 2018 | 9.050 | 9.118 | 9.033 | 9.069 | 4,103,093 | +0.01(+0.16%) |
Mar 19, 2018 | 9.118 | 9.132 | 8.980 | 9.055 | 5,464,221 | -0.10(-1.11%) |
Mar 16, 2018 | 9.103 | 9.180 | 9.055 | 9.156 | 5,749,860 | +0.09(+0.96%) |
Mar 15, 2018 | 9.074 | 9.101 | 8.963 | 9.069 | 5,891,821 | -0.03(-0.32%) |
Mar 14, 2018 | 9.098 | 9.193 | 9.088 | 9.098 | 6,021,531 | +0.00(+0.05%) |
Mar 13, 2018 | 9.055 | 9.132 | 9.055 | 9.093 | 5,483,483 | +0.07(+0.75%) |
Mar 12, 2018 | 8.943 | 9.088 | 8.943 | 9.026 | 6,168,484 | +0.07(+0.81%) |
Mar 09, 2018 | 8.992 | 9.001 | 8.880 | 8.953 | 5,084,350 | -0.03(-0.32%) |
Mar 08, 2018 | 8.929 | 9.001 | 8.895 | 8.982 | 5,547,627 | +0.06(+0.65%) |
Mar 07, 2018 | 8.924 | 5,538,519 | +0.02(+0.27%) | |||
Mar 06, 2018 | 8.856 | 8.907 | 8.810 | 8.900 | 5,897,778 | +0.04(+0.44%) |
Mar 05, 2018 | 8.808 | 8.922 | 8.793 | 8.861 | 6,767,555 | +0.07(+0.77%) |
Mar 02, 2018 | 8.716 | 8.805 | 8.643 | 8.793 | 6,939,663 | +0.09(+1.06%) |