Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.476 | 9.591 | 9.476 | 9.539 | 6,931 | +0.06(+0.66%) |
May 30, 2018 | 9.385 | 9.476 | 9.385 | 9.476 | 24,046 | +0.16(+1.71%) |
May 29, 2018 | 9.473 | 9.473 | 9.286 | 9.317 | 10,763 | -0.09(-0.99%) |
May 25, 2018 | 9.411 | 9.411 | 9.411 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.341 | 9.379 | 9.317 | 9.320 | 1,776 | +0.03(+0.37%) |
May 23, 2018 | 9.413 | 9.482 | 9.286 | 9.286 | 3,390 | -0.06(-0.63%) |
May 22, 2018 | 9.348 | 9.348 | 9.286 | 9.345 | 11,692 | +0.03(+0.30%) |
May 21, 2018 | 9.348 | 9.463 | 9.317 | 9.317 | 8,422 | -0.03(-0.33%) |
May 18, 2018 | 9.411 | 9.411 | 9.286 | 9.348 | 10,444 | -0.21(-2.16%) |
May 17, 2018 | 9.504 | 9.575 | 9.504 | 9.555 | 2,610 | +0.08(+0.90%) |
May 16, 2018 | 9.473 | 9.535 | 9.470 | 9.470 | 7,445 | -0.10(-1.06%) |
May 15, 2018 | 9.473 | 9.571 | 9.473 | 9.571 | 1,272 | +0.02(+0.22%) |
May 14, 2018 | 9.473 | 9.551 | 9.473 | 9.551 | 8,600 | +0.08(+0.82%) |
May 11, 2018 | 9.473 | 9.598 | 9.473 | 9.473 | 3,445 | -0.16(-1.62%) |
May 10, 2018 | 9.582 | 9.629 | 9.492 | 9.629 | 3,132 | +0.07(+0.78%) |
May 09, 2018 | 9.504 | 9.598 | 9.504 | 9.555 | 6,461 | +0.02(+0.20%) |
May 08, 2018 | 9.660 | 9.660 | 9.504 | 9.535 | 1,392 | -0.04(-0.43%) |
May 07, 2018 | 9.660 | 9.660 | 9.576 | 9.576 | 1,578 | +0.02(+0.22%) |
May 04, 2018 | 9.504 | 9.641 | 9.504 | 9.555 | 3,960 | -0.11(-1.09%) |
May 03, 2018 | 9.504 | 9.660 | 9.504 | 9.660 | 18,393 | +0.06(+0.65%) |
May 02, 2018 | 9.598 | 9.598 | 9.598 | 9.598 | 813 | +0.00(+0.00%) |
May 01, 2018 | 9.473 | 9.660 | 9.473 | 9.598 | 4,189 | +0.09(+0.98%) |
Apr 30, 2018 | 9.722 | 9.753 | 9.504 | 9.504 | 9,662 | -0.28(-2.87%) |
Apr 27, 2018 | 9.676 | 9.816 | 9.676 | 9.784 | 892 | +0.07(+0.73%) |
Apr 26, 2018 | 9.775 | 9.775 | 9.593 | 9.714 | 14,827 | +0.12(+1.29%) |
Apr 25, 2018 | 9.590 | 9.714 | 9.542 | 9.590 | 6,353 | -0.12(-1.27%) |
Apr 24, 2018 | 9.373 | 9.744 | 9.373 | 9.714 | 6,990 | +0.37(+3.97%) |
Apr 23, 2018 | 9.311 | 9.404 | 9.311 | 9.342 | 10,653 | +0.03(+0.33%) |
Apr 20, 2018 | 9.714 | 9.868 | 9.311 | 9.311 | 26,242 | -0.22(-2.27%) |
Apr 19, 2018 | 9.528 | 9.528 | 9.438 | 9.528 | 12,049 | +0.03(+0.33%) |
Apr 18, 2018 | 9.579 | 9.602 | 9.455 | 9.497 | 26,827 | -0.01(-0.15%) |
Apr 17, 2018 | 9.621 | 9.621 | 9.448 | 9.512 | 13,989 | -0.17(-1.77%) |
Apr 16, 2018 | 9.683 | 9.744 | 9.636 | 9.683 | 7,973 | +0.12(+1.29%) |
Apr 13, 2018 | 9.528 | 9.652 | 9.497 | 9.559 | 7,979 | +0.15(+1.61%) |
Apr 12, 2018 | 9.314 | 9.559 | 9.314 | 9.407 | 6,764 | +0.06(+0.70%) |
Apr 11, 2018 | 9.265 | 9.342 | 9.250 | 9.342 | 9,248 | +0.19(+2.03%) |
Apr 10, 2018 | 9.126 | 9.342 | 9.126 | 9.157 | 14,066 | +0.06(+0.68%) |
Apr 09, 2018 | 9.095 | 9.273 | 9.061 | 9.095 | 5,385 | +0.09(+1.03%) |
Apr 06, 2018 | 8.971 | 9.033 | 8.971 | 9.002 | 1,323 | -0.06(-0.68%) |
Apr 05, 2018 | 8.971 | 9.126 | 8.971 | 9.064 | 10,213 | +0.06(+0.69%) |
Apr 04, 2018 | 9.068 | 9.068 | 8.940 | 9.002 | 4,136 | +0.00(+0.00%) |
Apr 03, 2018 | 9.219 | 9.280 | 8.878 | 9.002 | 30,265 | -0.25(-2.68%) |
Apr 02, 2018 | 9.280 | 9.280 | 9.219 | 9.250 | 17,135 | -0.05(-0.54%) |
Mar 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.342 | 9.497 | 9.342 | 9.497 | 8,217 | +0.14(+1.49%) |
Mar 27, 2018 | 9.317 | 9.394 | 9.302 | 9.357 | 2,980 | -0.09(-0.94%) |
Mar 26, 2018 | 9.517 | 9.576 | 9.302 | 9.446 | 17,185 | +0.08(+0.88%) |
Mar 23, 2018 | 9.241 | 9.486 | 9.241 | 9.363 | 19,777 | +0.07(+0.81%) |
Mar 22, 2018 | 9.241 | 9.314 | 9.241 | 9.289 | 2,988 | -0.01(-0.14%) |
Mar 21, 2018 | 9.333 | 9.333 | 9.271 | 9.302 | 4,597 | +0.00(+0.00%) |
Mar 20, 2018 | 9.394 | 9.394 | 9.195 | 9.302 | 4,480 | -0.03(-0.33%) |
Mar 19, 2018 | 9.333 | 9.333 | 9.118 | 9.333 | 4,130 | +0.12(+1.33%) |
Mar 16, 2018 | 9.241 | 9.265 | 9.210 | 9.210 | 2,747 | +0.05(+0.52%) |
Mar 15, 2018 | 9.282 | 9.296 | 9.162 | 9.162 | 7,780 | -0.11(-1.18%) |
Mar 14, 2018 | 9.425 | 9.425 | 9.271 | 9.271 | 3,418 | -0.09(-0.98%) |
Mar 13, 2018 | 9.379 | 9.425 | 9.363 | 9.363 | 5,278 | +0.00(+0.04%) |
Mar 12, 2018 | 9.548 | 9.548 | 9.302 | 9.360 | 14,726 | -0.18(-1.93%) |
Mar 09, 2018 | 9.118 | 9.544 | 9.063 | 9.544 | 8,742 | +0.33(+3.63%) |
Mar 08, 2018 | 9.087 | 9.333 | 9.087 | 9.210 | 4,459 | +0.09(+1.01%) |
Mar 07, 2018 | 9.118 | 14,231 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.149 | 9.210 | 9.084 | 9.118 | 17,677 | -0.34(-3.57%) |
Mar 05, 2018 | 9.112 | 9.456 | 9.112 | 9.456 | 5,747 | +0.25(+2.67%) |
Mar 02, 2018 | 9.302 | 9.363 | 9.118 | 9.210 | 16,721 | +0.00(+0.00%) |