Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.217 | 9.297 | 9.217 | 9.291 | 15,339 | +0.02(+0.20%) |
May 30, 2018 | 9.273 | 9.310 | 9.263 | 9.273 | 25,799 | +0.07(+0.81%) |
May 29, 2018 | 9.239 | 9.239 | 9.198 | 9.198 | 2,802 | -0.05(-0.54%) |
May 25, 2018 | 9.248 | 9.248 | 9.248 | 0 | +0.04(+0.40%) | |
May 24, 2018 | 9.210 | 9.211 | 9.210 | 9.211 | 1,720 | -0.04(-0.43%) |
May 23, 2018 | 9.210 | 9.251 | 9.210 | 9.251 | 8,644 | +0.02(+0.17%) |
May 22, 2018 | 9.173 | 9.235 | 9.173 | 9.235 | 21,852 | +0.06(+0.62%) |
May 21, 2018 | 9.217 | 9.217 | 9.178 | 9.178 | 2,603 | +0.02(+0.27%) |
May 18, 2018 | 9.217 | 9.217 | 9.105 | 9.153 | 13,183 | -0.02(-0.24%) |
May 17, 2018 | 9.291 | 9.291 | 9.175 | 9.175 | 4,827 | -0.02(-0.18%) |
May 16, 2018 | 9.142 | 9.192 | 9.142 | 9.192 | 5,523 | +0.01(+0.14%) |
May 15, 2018 | 9.167 | 9.179 | 9.167 | 9.179 | 12,894 | -0.03(-0.34%) |
May 14, 2018 | 9.204 | 9.242 | 9.204 | 9.210 | 7,335 | -0.01(-0.14%) |
May 11, 2018 | 9.191 | 9.223 | 9.191 | 9.223 | 23,103 | +0.04(+0.41%) |
May 10, 2018 | 9.170 | 9.186 | 9.154 | 9.186 | 5,721 | +0.08(+0.92%) |
May 09, 2018 | 9.099 | 9.130 | 9.092 | 9.102 | 10,676 | -0.02(-0.26%) |
May 08, 2018 | 9.123 | 9.130 | 9.123 | 9.126 | 6,152 | -0.03(-0.31%) |
May 07, 2018 | 9.148 | 9.154 | 9.117 | 9.154 | 4,132 | +0.07(+0.82%) |
May 04, 2018 | 9.067 | 9.080 | 8.999 | 9.080 | 7,895 | +0.07(+0.83%) |
May 03, 2018 | 9.117 | 9.117 | 8.980 | 9.005 | 19,306 | -0.00(-0.05%) |
May 02, 2018 | 9.009 | 9.009 | 9.003 | 9.009 | 2,152 | -0.03(-0.31%) |
May 01, 2018 | 9.071 | 9.071 | 9.035 | 9.037 | 2,315 | -0.02(-0.20%) |
Apr 30, 2018 | 9.083 | 9.083 | 9.056 | 9.056 | 3,536 | +0.08(+0.86%) |
Apr 27, 2018 | 8.972 | 8.978 | 8.972 | 8.978 | 1,833 | +0.00(+0.00%) |
Apr 26, 2018 | 8.941 | 8.978 | 8.941 | 8.978 | 4,479 | +0.04(+0.41%) |
Apr 25, 2018 | 8.904 | 8.941 | 8.886 | 8.941 | 7,133 | -0.04(-0.48%) |
Apr 24, 2018 | 8.982 | 8.985 | 8.957 | 8.985 | 1,076 | +0.01(+0.12%) |
Apr 23, 2018 | 8.941 | 8.974 | 8.941 | 8.974 | 1,246 | +0.02(+0.23%) |
Apr 20, 2018 | 8.948 | 8.974 | 8.948 | 8.954 | 1,071 | -0.01(-0.08%) |
Apr 19, 2018 | 9.011 | 9.032 | 8.960 | 8.961 | 11,002 | -0.09(-1.05%) |
Apr 18, 2018 | 8.985 | 9.083 | 8.985 | 9.056 | 14,257 | -0.01(-0.15%) |
Apr 17, 2018 | 9.009 | 9.071 | 8.991 | 9.069 | 4,252 | +0.09(+1.01%) |
Apr 16, 2018 | 9.071 | 9.071 | 8.978 | 8.978 | 3,442 | +0.01(+0.10%) |
Apr 13, 2018 | 8.982 | 8.982 | 8.966 | 8.969 | 2,241 | +0.00(+0.03%) |
Apr 12, 2018 | 9.022 | 9.022 | 8.966 | 8.966 | 1,704 | -0.04(-0.41%) |
Apr 11, 2018 | 8.994 | 9.004 | 8.991 | 9.003 | 3,579 | +0.01(+0.17%) |
Apr 10, 2018 | 8.972 | 8.991 | 8.964 | 8.988 | 6,688 | +0.03(+0.35%) |
Apr 09, 2018 | 8.830 | 8.958 | 8.830 | 8.957 | 10,376 | +0.03(+0.31%) |
Apr 06, 2018 | 8.985 | 8.985 | 8.929 | 8.929 | 8,701 | -0.06(-0.64%) |
Apr 05, 2018 | 8.972 | 9.009 | 8.941 | 8.986 | 7,839 | +0.04(+0.43%) |
Apr 04, 2018 | 8.880 | 8.948 | 8.880 | 8.948 | 4,019 | +0.02(+0.23%) |
Apr 03, 2018 | 8.951 | 8.951 | 8.872 | 8.927 | 18,323 | +0.07(+0.76%) |
Apr 02, 2018 | 8.878 | 8.891 | 8.847 | 8.859 | 7,498 | -0.02(-0.28%) |
Mar 29, 2018 | 8.884 | 8.884 | 8.884 | 0 | +0.06(+0.72%) | |
Mar 28, 2018 | 8.845 | 8.848 | 8.810 | 8.820 | 7,852 | -0.03(-0.31%) |
Mar 27, 2018 | 8.863 | 8.866 | 8.847 | 8.847 | 1,506 | +0.01(+0.07%) |
Mar 26, 2018 | 8.933 | 8.933 | 8.810 | 8.841 | 5,689 | +0.04(+0.49%) |
Mar 23, 2018 | 8.902 | 8.902 | 8.798 | 8.798 | 20,778 | -0.07(-0.81%) |
Mar 22, 2018 | 8.902 | 8.923 | 8.869 | 8.869 | 10,043 | +0.01(+0.12%) |
Mar 21, 2018 | 8.872 | 8.872 | 8.859 | 8.859 | 3,042 | +0.01(+0.10%) |
Mar 20, 2018 | 9.025 | 9.025 | 8.850 | 8.850 | 2,506 | -0.01(-0.08%) |
Mar 19, 2018 | 8.927 | 8.847 | 8.857 | 10,639 | -0.07(-0.78%) | |
Mar 16, 2018 | 8.964 | 8.964 | 8.920 | 8.927 | 1,350 | +0.08(+0.96%) |
Mar 15, 2018 | 8.967 | 8.970 | 8.842 | 8.842 | 10,595 | -0.13(-1.42%) |
Mar 14, 2018 | 8.982 | 8.982 | 8.970 | 8.970 | 9,233 | -0.01(-0.07%) |
Mar 13, 2018 | 8.958 | 8.976 | 8.958 | 8.976 | 1,415 | +0.01(+0.14%) |
Mar 12, 2018 | 8.949 | 8.988 | 8.939 | 8.964 | 8,311 | +0.04(+0.41%) |
Mar 09, 2018 | 8.878 | 8.945 | 8.878 | 8.927 | 7,127 | +0.06(+0.71%) |
Mar 08, 2018 | 8.859 | 8.864 | 8.853 | 8.864 | 5,039 | +0.02(+0.26%) |
Mar 07, 2018 | 8.737 | 8.862 | 8.737 | 8.841 | 16,812 | -0.04(-0.45%) |
Mar 06, 2018 | 8.884 | 8.890 | 8.841 | 8.881 | 13,753 | -0.00(-0.03%) |
Mar 05, 2018 | 8.792 | 8.884 | 8.786 | 8.884 | 12,386 | +0.14(+1.57%) |
Mar 02, 2018 | 8.576 | 8.775 | 8.576 | 8.747 | 13,699 | -0.01(-0.07%) |