Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 9.720 | 9.720 | 9.720 | 92 | +0.00(+0.00%) | |
May 29, 2018 | 9.720 | 9.720 | 9.720 | 9.720 | 964 | +0.04(+0.38%) |
May 25, 2018 | 9.684 | 9.684 | 9.684 | 0 | +0.01(+0.09%) | |
May 23, 2018 | 9.675 | 9.675 | 9.675 | 279 | -0.05(-0.47%) | |
May 22, 2018 | 9.684 | 9.720 | 9.684 | 9.720 | 1,360 | +0.02(+0.23%) |
May 21, 2018 | 9.720 | 9.941 | 9.691 | 9.698 | 5,613 | +0.05(+0.53%) |
May 17, 2018 | 9.647 | 9.647 | 9.647 | 65 | +0.04(+0.38%) | |
May 16, 2018 | 9.978 | 9.978 | 9.610 | 9.610 | 920 | -0.24(-2.43%) |
May 15, 2018 | 9.886 | 9.978 | 9.849 | 9.849 | 2,399 | -0.09(-0.86%) |
May 11, 2018 | 9.934 | 9.934 | 9.934 | 35 | +0.09(+0.87%) | |
May 10, 2018 | 9.757 | 9.848 | 9.757 | 9.848 | 673 | -0.20(-2.03%) |
May 09, 2018 | 9.923 | 10.09 | 9.923 | 10.05 | 2,490 | +0.13(+1.30%) |
May 08, 2018 | 10.16 | 10.16 | 9.720 | 9.923 | 3,781 | -0.02(-0.19%) |
May 04, 2018 | 9.941 | 9.941 | 9.941 | 340 | +0.08(+0.85%) | |
May 03, 2018 | 9.941 | 9.978 | 9.831 | 9.858 | 7,815 | +0.21(+2.19%) |
May 02, 2018 | 9.720 | 9.720 | 9.647 | 9.647 | 3,466 | -0.07(-0.76%) |
May 01, 2018 | 9.684 | 9.720 | 9.603 | 9.720 | 1,472 | +0.04(+0.38%) |
Apr 30, 2018 | 9.536 | 9.684 | 9.536 | 9.684 | 1,569 | +0.37(+3.95%) |
Apr 27, 2018 | 9.290 | 9.389 | 9.260 | 9.315 | 5,896 | +0.11(+1.20%) |
Apr 26, 2018 | 9.260 | 9.260 | 9.205 | 9.205 | 896 | -0.08(-0.85%) |
Apr 25, 2018 | 9.312 | 9.312 | 9.283 | 9.283 | 1,840 | -0.05(-0.54%) |
Apr 24, 2018 | 9.334 | 9.334 | 9.334 | 9.334 | 237 | +0.05(+0.56%) |
Apr 23, 2018 | 9.334 | 9.334 | 9.282 | 9.282 | 522 | -0.10(-1.10%) |
Apr 20, 2018 | 9.209 | 9.385 | 9.209 | 9.385 | 1,830 | +0.18(+1.92%) |
Apr 19, 2018 | 9.275 | 9.297 | 9.209 | 9.209 | 2,824 | -0.03(-0.36%) |
Apr 18, 2018 | 9.168 | 9.242 | 9.128 | 9.242 | 2,498 | +0.04(+0.40%) |
Apr 17, 2018 | 9.205 | 9.205 | 9.201 | 9.205 | 1,601 | +0.02(+0.18%) |
Apr 16, 2018 | 9.238 | 9.238 | 9.187 | 9.189 | 1,455 | -0.05(-0.57%) |
Apr 13, 2018 | 9.242 | 9.242 | 9.242 | 9.242 | 1,663 | -0.04(-0.40%) |
Apr 11, 2018 | 9.279 | 9.279 | 9.279 | 161 | +0.02(+0.20%) | |
Apr 10, 2018 | 9.205 | 9.279 | 9.205 | 9.260 | 1,034 | +0.06(+0.60%) |
Apr 09, 2018 | 9.205 | 9.644 | 9.168 | 9.205 | 3,073 | +0.11(+1.21%) |
Apr 06, 2018 | 9.279 | 9.279 | 9.094 | 9.094 | 2,491 | -0.11(-1.20%) |
Apr 05, 2018 | 9.389 | 9.389 | 9.058 | 9.205 | 6,554 | -0.07(-0.79%) |
Apr 04, 2018 | 9.536 | 9.536 | 9.279 | 9.279 | 1,317 | -0.26(-2.70%) |
Apr 03, 2018 | 9.094 | 9.536 | 9.094 | 9.536 | 1,894 | +0.44(+4.86%) |
Apr 02, 2018 | 9.389 | 9.444 | 9.094 | 9.094 | 5,156 | -0.44(-4.60%) |
Mar 29, 2018 | 9.533 | 9.533 | 9.533 | 0 | +0.03(+0.35%) | |
Mar 28, 2018 | 9.545 | 9.632 | 9.499 | 9.499 | 5,723 | +0.14(+1.53%) |
Mar 27, 2018 | 9.352 | 9.499 | 9.352 | 9.356 | 3,659 | +0.04(+0.43%) |
Mar 26, 2018 | 9.389 | 9.868 | 9.315 | 9.315 | 15,749 | -0.29(-3.07%) |
Mar 23, 2018 | 9.684 | 9.684 | 9.435 | 9.610 | 7,485 | -0.07(-0.76%) |
Mar 22, 2018 | 9.279 | 9.684 | 9.279 | 9.684 | 6,188 | +0.48(+5.20%) |
Mar 21, 2018 | 9.573 | 9.628 | 9.205 | 9.205 | 6,201 | -0.29(-3.10%) |
Mar 20, 2018 | 9.536 | 9.536 | 9.426 | 9.499 | 8,107 | +0.15(+1.57%) |
Mar 19, 2018 | 9.131 | 9.389 | 9.131 | 9.352 | 10,000 | -0.07(-0.78%) |
Mar 16, 2018 | 9.463 | 9.463 | 9.426 | 9.426 | 8,947 | +0.04(+0.39%) |
Mar 15, 2018 | 9.168 | 9.389 | 9.168 | 9.389 | 7,648 | +0.26(+2.82%) |
Mar 14, 2018 | 9.168 | 9.168 | 9.131 | 9.131 | 11,673 | -0.04(-0.40%) |
Mar 13, 2018 | 8.966 | 9.315 | 8.966 | 9.168 | 14,594 | +0.22(+2.47%) |
Mar 12, 2018 | 8.874 | 9.021 | 8.874 | 8.947 | 4,786 | -0.06(-0.71%) |
Mar 09, 2018 | 9.058 | 9.058 | 8.874 | 9.011 | 6,787 | +0.14(+1.55%) |
Mar 08, 2018 | 9.021 | 9.021 | 8.874 | 8.874 | 3,100 | +0.13(+1.52%) |
Mar 07, 2018 | 8.741 | 8.923 | 8.705 | 8.741 | 10,684 | +0.00(+0.00%) |
Mar 06, 2018 | 8.960 | 8.960 | 8.741 | 8.741 | 5,131 | -0.15(-1.64%) |
Mar 05, 2018 | 9.105 | 9.105 | 8.868 | 8.887 | 982 | -0.13(-1.48%) |
Mar 02, 2018 | 8.796 | 9.020 | 8.796 | 9.020 | 4,144 | +0.22(+2.53%) |