Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.607 | 9.607 | 9.557 | 9.589 | 104,469 | -0.01(-0.06%) |
May 30, 2018 | 9.565 | 9.595 | 9.547 | 9.595 | 65,980 | +0.07(+0.76%) |
May 29, 2018 | 9.577 | 9.610 | 9.499 | 9.523 | 354,193 | -0.08(-0.81%) |
May 25, 2018 | 9.601 | 9.601 | 9.601 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 9.631 | 9.631 | 9.583 | 9.595 | 57,535 | -0.05(-0.56%) |
May 23, 2018 | 9.589 | 9.666 | 9.583 | 9.649 | 382,702 | +0.03(+0.36%) |
May 22, 2018 | 9.615 | 9.650 | 9.603 | 9.615 | 72,343 | +0.01(+0.06%) |
May 21, 2018 | 9.615 | 9.644 | 9.609 | 9.609 | 143,401 | +0.01(+0.12%) |
May 18, 2018 | 9.603 | 9.621 | 9.555 | 9.597 | 244,134 | +0.03(+0.27%) |
May 17, 2018 | 9.561 | 9.597 | 9.549 | 9.571 | 80,202 | -0.00(-0.02%) |
May 16, 2018 | 9.573 | 9.603 | 9.549 | 9.573 | 86,787 | +0.02(+0.25%) |
May 15, 2018 | 9.603 | 9.618 | 9.525 | 9.549 | 134,214 | -0.10(-0.99%) |
May 14, 2018 | 9.591 | 9.644 | 9.585 | 9.644 | 64,275 | +0.09(+0.94%) |
May 11, 2018 | 9.615 | 9.629 | 9.555 | 9.555 | 71,380 | -0.09(-0.93%) |
May 10, 2018 | 9.597 | 9.644 | 9.579 | 9.644 | 63,766 | +0.07(+0.69%) |
May 09, 2018 | 9.519 | 9.579 | 9.504 | 9.579 | 75,131 | +0.10(+1.01%) |
May 08, 2018 | 9.447 | 9.495 | 9.447 | 9.483 | 53,121 | +0.01(+0.06%) |
May 07, 2018 | 9.483 | 9.489 | 9.453 | 9.477 | 47,080 | +0.05(+0.51%) |
May 04, 2018 | 9.358 | 9.468 | 9.352 | 9.430 | 319,618 | +0.06(+0.64%) |
May 03, 2018 | 9.370 | 9.424 | 9.322 | 9.370 | 58,682 | -0.06(-0.63%) |
May 02, 2018 | 9.424 | 9.447 | 9.400 | 9.430 | 78,787 | -0.04(-0.38%) |
May 01, 2018 | 9.424 | 9.465 | 9.376 | 9.465 | 83,110 | +0.07(+0.70%) |
Apr 30, 2018 | 9.483 | 9.483 | 9.388 | 9.400 | 81,038 | -0.05(-0.57%) |
Apr 27, 2018 | 9.400 | 9.453 | 9.400 | 9.453 | 42,136 | +0.06(+0.64%) |
Apr 26, 2018 | 9.364 | 9.418 | 9.316 | 9.394 | 76,380 | +0.11(+1.22%) |
Apr 25, 2018 | 9.310 | 9.328 | 9.275 | 9.280 | 57,603 | -0.07(-0.77%) |
Apr 24, 2018 | 9.483 | 9.483 | 9.340 | 9.352 | 60,158 | -0.07(-0.76%) |
Apr 23, 2018 | 9.412 | 9.424 | 9.388 | 9.424 | 94,380 | +0.06(+0.64%) |
Apr 20, 2018 | 9.447 | 9.471 | 9.364 | 9.364 | 139,605 | -0.13(-1.40%) |
Apr 19, 2018 | 9.490 | 9.508 | 9.455 | 9.496 | 72,657 | -0.01(-0.06%) |
Apr 18, 2018 | 9.473 | 9.502 | 9.455 | 9.502 | 56,705 | +0.04(+0.38%) |
Apr 17, 2018 | 9.485 | 9.496 | 9.455 | 9.467 | 59,608 | +0.01(+0.13%) |
Apr 16, 2018 | 9.425 | 9.461 | 9.406 | 9.455 | 76,868 | +0.08(+0.85%) |
Apr 13, 2018 | 9.407 | 9.455 | 9.367 | 9.375 | 358,563 | -0.01(-0.09%) |
Apr 12, 2018 | 9.396 | 9.434 | 9.349 | 9.384 | 51,749 | +0.01(+0.13%) |
Apr 11, 2018 | 9.330 | 9.402 | 9.301 | 9.372 | 101,669 | +0.05(+0.57%) |
Apr 10, 2018 | 9.319 | 9.378 | 9.295 | 9.319 | 69,939 | +0.03(+0.32%) |
Apr 09, 2018 | 9.301 | 9.372 | 9.283 | 9.289 | 70,746 | -0.01(-0.06%) |
Apr 06, 2018 | 9.384 | 9.437 | 9.247 | 9.295 | 50,025 | -0.12(-1.26%) |
Apr 05, 2018 | 9.366 | 9.425 | 9.324 | 9.413 | 120,983 | +0.12(+1.28%) |
Apr 04, 2018 | 9.117 | 9.307 | 9.117 | 9.295 | 106,071 | +0.11(+1.16%) |
Apr 03, 2018 | 9.117 | 9.211 | 9.105 | 9.188 | 118,487 | +0.03(+0.32%) |
Apr 02, 2018 | 9.271 | 9.277 | 9.070 | 9.158 | 133,394 | -0.08(-0.90%) |
Mar 29, 2018 | 9.241 | 9.241 | 9.241 | 0 | -0.03(-0.32%) | |
Mar 28, 2018 | 9.259 | 9.336 | 9.247 | 9.271 | 98,182 | -0.06(-0.64%) |
Mar 27, 2018 | 9.455 | 9.485 | 9.277 | 9.330 | 136,982 | -0.04(-0.44%) |
Mar 26, 2018 | 9.348 | 9.514 | 9.295 | 9.372 | 131,706 | +0.05(+0.57%) |
Mar 23, 2018 | 9.461 | 9.479 | 9.307 | 9.319 | 170,970 | -0.17(-1.81%) |
Mar 22, 2018 | 9.550 | 9.621 | 9.490 | 9.490 | 72,045 | -0.15(-1.60%) |
Mar 21, 2018 | 9.615 | 9.650 | 9.591 | 9.645 | 31,431 | +0.06(+0.67%) |
Mar 20, 2018 | 9.628 | 9.645 | 9.532 | 9.581 | 43,734 | -0.05(-0.55%) |
Mar 19, 2018 | 9.551 | 9.634 | 9.510 | 9.634 | 81,319 | +0.08(+0.80%) |
Mar 16, 2018 | 9.645 | 9.675 | 9.557 | 9.557 | 79,912 | -0.11(-1.10%) |
Mar 15, 2018 | 9.657 | 9.687 | 9.592 | 9.663 | 79,530 | +0.04(+0.37%) |
Mar 14, 2018 | 9.639 | 9.639 | 9.592 | 9.628 | 78,110 | +0.00(+0.00%) |
Mar 13, 2018 | 9.610 | 9.645 | 9.599 | 9.628 | 91,047 | +0.02(+0.25%) |
Mar 12, 2018 | 9.628 | 9.686 | 9.598 | 9.604 | 134,469 | +0.00(+0.00%) |
Mar 09, 2018 | 9.575 | 9.651 | 9.559 | 9.604 | 78,103 | +0.05(+0.55%) |
Mar 08, 2018 | 9.516 | 9.581 | 9.510 | 9.551 | 83,981 | +0.05(+0.56%) |
Mar 07, 2018 | 9.510 | 9.457 | 9.498 | 58,361 | +0.02(+0.19%) | |
Mar 06, 2018 | 9.492 | 9.528 | 9.469 | 9.480 | 65,022 | +0.03(+0.31%) |
Mar 05, 2018 | 9.392 | 9.463 | 9.380 | 9.451 | 77,943 | +0.02(+0.19%) |
Mar 02, 2018 | 9.369 | 9.433 | 9.363 | 9.433 | 73,626 | +0.02(+0.25%) |