Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.249 | 9.249 | 9.100 | 9.127 | 33,094 | +0.01(+0.07%) |
May 30, 2018 | 9.060 | 9.149 | 9.060 | 9.120 | 29,870 | +0.04(+0.45%) |
May 29, 2018 | 9.114 | 9.127 | 9.080 | 9.080 | 24,721 | -0.03(-0.37%) |
May 25, 2018 | 9.114 | 9.114 | 9.114 | 0 | +0.06(+0.67%) | |
May 24, 2018 | 9.061 | 9.107 | 9.053 | 9.053 | 27,196 | -0.01(-0.07%) |
May 23, 2018 | 9.060 | 9.087 | 9.060 | 9.060 | 26,952 | +0.02(+0.22%) |
May 22, 2018 | 9.053 | 9.100 | 9.026 | 9.039 | 65,238 | +0.02(+0.21%) |
May 21, 2018 | 9.067 | 9.074 | 9.020 | 9.020 | 21,349 | +0.01(+0.07%) |
May 18, 2018 | 9.014 | 9.050 | 9.014 | 9.014 | 19,349 | -0.03(-0.37%) |
May 17, 2018 | 9.041 | 9.067 | 9.041 | 9.047 | 20,524 | +0.00(+0.00%) |
May 16, 2018 | 9.081 | 9.081 | 9.041 | 9.047 | 28,170 | +0.01(+0.07%) |
May 15, 2018 | 9.061 | 9.067 | 9.041 | 9.041 | 14,039 | -0.05(-0.51%) |
May 14, 2018 | 9.081 | 9.094 | 9.081 | 9.088 | 43,440 | +0.00(+0.00%) |
May 11, 2018 | 9.081 | 9.101 | 9.054 | 9.088 | 41,159 | +0.01(+0.15%) |
May 10, 2018 | 9.088 | 9.141 | 9.074 | 9.074 | 33,344 | -0.02(-0.22%) |
May 09, 2018 | 9.108 | 9.130 | 9.092 | 9.094 | 20,029 | -0.02(-0.23%) |
May 08, 2018 | 9.114 | 9.162 | 9.114 | 9.115 | 19,745 | -0.03(-0.29%) |
May 07, 2018 | 9.121 | 9.141 | 9.114 | 9.141 | 25,302 | +0.03(+0.36%) |
May 04, 2018 | 9.182 | 9.182 | 9.108 | 9.108 | 38,569 | -0.03(-0.36%) |
May 03, 2018 | 9.209 | 9.209 | 9.102 | 9.141 | 31,956 | +0.01(+0.07%) |
May 02, 2018 | 9.168 | 9.168 | 9.088 | 9.135 | 41,391 | +0.04(+0.44%) |
May 01, 2018 | 8.960 | 9.094 | 8.960 | 9.094 | 54,241 | +0.10(+1.12%) |
Apr 30, 2018 | 9.014 | 9.036 | 8.980 | 8.993 | 24,883 | -0.01(-0.15%) |
Apr 27, 2018 | 8.982 | 9.020 | 8.979 | 9.007 | 19,138 | +0.07(+0.75%) |
Apr 26, 2018 | 8.973 | 9.026 | 8.926 | 8.940 | 39,884 | -0.05(-0.60%) |
Apr 25, 2018 | 9.014 | 9.014 | 8.980 | 8.993 | 24,802 | -0.04(-0.45%) |
Apr 24, 2018 | 9.041 | 9.041 | 8.993 | 9.034 | 21,920 | +0.02(+0.21%) |
Apr 23, 2018 | 9.061 | 9.074 | 9.007 | 9.015 | 13,663 | +0.02(+0.24%) |
Apr 20, 2018 | 9.007 | 9.041 | 8.993 | 8.993 | 19,205 | -0.01(-0.13%) |
Apr 19, 2018 | 8.995 | 9.019 | 8.995 | 9.005 | 18,739 | -0.03(-0.33%) |
Apr 18, 2018 | 9.031 | 9.062 | 9.031 | 9.035 | 23,674 | +0.03(+0.30%) |
Apr 17, 2018 | 8.982 | 9.055 | 8.982 | 9.008 | 54,514 | +0.03(+0.30%) |
Apr 16, 2018 | 8.948 | 9.022 | 8.928 | 8.982 | 22,806 | -0.01(-0.15%) |
Apr 13, 2018 | 8.968 | 9.008 | 8.955 | 8.995 | 48,030 | -0.01(-0.14%) |
Apr 12, 2018 | 9.022 | 9.022 | 8.988 | 9.008 | 42,376 | -0.00(-0.01%) |
Apr 11, 2018 | 8.955 | 9.015 | 8.955 | 9.008 | 26,372 | +0.05(+0.52%) |
Apr 10, 2018 | 8.961 | 8.999 | 8.955 | 8.961 | 35,026 | +0.00(+0.00%) |
Apr 09, 2018 | 8.955 | 8.975 | 8.941 | 8.961 | 27,710 | +0.01(+0.07%) |
Apr 06, 2018 | 8.982 | 9.022 | 8.915 | 8.955 | 48,279 | -0.05(-0.59%) |
Apr 05, 2018 | 9.048 | 9.048 | 8.995 | 9.008 | 52,653 | -0.05(-0.52%) |
Apr 04, 2018 | 8.968 | 9.055 | 8.968 | 9.055 | 24,283 | +0.02(+0.22%) |
Apr 03, 2018 | 9.028 | 9.055 | 9.008 | 9.035 | 42,972 | +0.01(+0.07%) |
Apr 02, 2018 | 9.115 | 9.115 | 9.022 | 9.028 | 77,534 | -0.05(-0.59%) |
Mar 29, 2018 | 9.082 | 9.082 | 9.082 | 0 | +0.05(+0.52%) | |
Mar 28, 2018 | 8.982 | 9.055 | 8.982 | 9.035 | 48,574 | +0.04(+0.45%) |
Mar 27, 2018 | 9.062 | 9.062 | 8.988 | 8.995 | 42,660 | -0.01(-0.15%) |
Mar 26, 2018 | 9.028 | 9.075 | 9.008 | 9.008 | 53,418 | -0.01(-0.15%) |
Mar 23, 2018 | 9.022 | 9.042 | 9.015 | 9.022 | 39,540 | -0.03(-0.30%) |
Mar 22, 2018 | 9.088 | 9.088 | 9.042 | 9.048 | 31,692 | -0.04(-0.44%) |
Mar 21, 2018 | 9.189 | 9.189 | 9.075 | 9.088 | 49,414 | -0.05(-0.60%) |
Mar 20, 2018 | 9.230 | 9.230 | 9.143 | 9.143 | 44,029 | -0.05(-0.58%) |
Mar 19, 2018 | 9.309 | 9.309 | 9.196 | 9.196 | 47,583 | -0.06(-0.65%) |
Mar 16, 2018 | 9.276 | 9.303 | 9.256 | 9.256 | 30,259 | -0.04(-0.41%) |
Mar 15, 2018 | 9.283 | 9.303 | 9.270 | 9.295 | 36,917 | +0.01(+0.06%) |
Mar 14, 2018 | 9.283 | 9.323 | 9.270 | 9.289 | 30,297 | -0.03(-0.36%) |
Mar 13, 2018 | 9.316 | 9.325 | 9.270 | 9.323 | 35,164 | +0.03(+0.36%) |
Mar 12, 2018 | 9.296 | 9.329 | 9.288 | 9.289 | 30,148 | -0.04(-0.43%) |
Mar 09, 2018 | 9.329 | 9.335 | 9.289 | 9.329 | 26,914 | +0.02(+0.21%) |
Mar 08, 2018 | 9.336 | 9.336 | 9.303 | 9.309 | 28,693 | +0.02(+0.21%) |
Mar 07, 2018 | 9.250 | 9.289 | 23,543 | +0.03(+0.30%) | ||
Mar 06, 2018 | 9.216 | 9.267 | 9.216 | 9.261 | 29,731 | +0.03(+0.34%) |
Mar 05, 2018 | 9.270 | 9.270 | 9.216 | 9.230 | 31,981 | -0.02(-0.22%) |
Mar 02, 2018 | 9.236 | 9.256 | 9.183 | 9.250 | 30,359 | -0.00(-0.04%) |