Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.984 | 9.984 | 9.852 | 9.889 | 690,239 | -0.09(-0.90%) |
May 30, 2018 | 9.868 | 9.984 | 9.858 | 9.979 | 974,644 | +0.12(+1.18%) |
May 29, 2018 | 9.826 | 9.884 | 9.799 | 9.863 | 861,185 | +0.03(+0.27%) |
May 25, 2018 | 9.836 | 9.836 | 9.836 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 9.868 | 9.868 | 9.778 | 9.826 | 575,571 | -0.05(-0.48%) |
May 23, 2018 | 9.842 | 9.900 | 9.810 | 9.873 | 777,882 | +0.01(+0.11%) |
May 22, 2018 | 9.900 | 9.921 | 9.852 | 9.863 | 888,593 | -0.02(-0.16%) |
May 21, 2018 | 9.815 | 9.881 | 9.747 | 9.879 | 1,035,389 | +0.11(+1.08%) |
May 18, 2018 | 9.821 | 9.821 | 9.715 | 9.773 | 2,306,982 | +0.00(+0.00%) |
May 17, 2018 | 9.778 | 9.807 | 9.720 | 9.773 | 673,384 | -0.01(-0.05%) |
May 16, 2018 | 9.789 | 9.821 | 9.736 | 9.778 | 1,056,075 | +0.02(+0.16%) |
May 15, 2018 | 9.678 | 9.799 | 9.656 | 9.762 | 967,076 | +0.07(+0.71%) |
May 14, 2018 | 9.720 | 9.755 | 9.673 | 9.694 | 812,811 | -0.01(-0.11%) |
May 11, 2018 | 9.720 | 9.736 | 9.686 | 9.704 | 658,563 | +0.00(+0.00%) |
May 10, 2018 | 9.567 | 9.715 | 9.535 | 9.704 | 1,156,786 | +0.18(+1.89%) |
May 09, 2018 | 9.535 | 9.541 | 9.409 | 9.525 | 890,734 | +0.01(+0.06%) |
May 08, 2018 | 9.562 | 9.657 | 9.509 | 9.519 | 1,517,409 | -0.11(-1.10%) |
May 07, 2018 | 9.667 | 9.667 | 9.546 | 9.625 | 970,515 | -0.02(-0.16%) |
May 04, 2018 | 9.298 | 9.667 | 9.298 | 9.641 | 1,280,599 | +0.38(+4.11%) |
May 03, 2018 | 9.250 | 9.303 | 9.171 | 9.261 | 624,665 | +0.01(+0.06%) |
May 02, 2018 | 9.234 | 9.298 | 9.166 | 9.255 | 738,773 | +0.02(+0.23%) |
May 01, 2018 | 9.292 | 9.292 | 9.134 | 9.234 | 621,069 | -0.06(-0.63%) |
Apr 30, 2018 | 9.350 | 9.361 | 9.292 | 9.292 | 785,474 | -0.04(-0.40%) |
Apr 27, 2018 | 9.287 | 9.348 | 9.271 | 9.329 | 605,749 | +0.04(+0.46%) |
Apr 26, 2018 | 9.218 | 9.303 | 9.171 | 9.287 | 504,818 | +0.06(+0.69%) |
Apr 25, 2018 | 9.197 | 9.261 | 9.160 | 9.224 | 499,883 | +0.00(+0.00%) |
Apr 24, 2018 | 9.181 | 9.290 | 9.134 | 9.224 | 776,901 | +0.06(+0.63%) |
Apr 23, 2018 | 9.261 | 9.266 | 9.150 | 9.166 | 521,603 | -0.07(-0.74%) |
Apr 20, 2018 | 9.308 | 9.361 | 9.229 | 9.234 | 717,844 | -0.12(-1.30%) |
Apr 19, 2018 | 9.324 | 9.427 | 9.313 | 9.356 | 669,655 | +0.03(+0.28%) |
Apr 18, 2018 | 9.287 | 9.393 | 9.287 | 9.329 | 961,389 | +0.07(+0.74%) |
Apr 17, 2018 | 9.250 | 9.287 | 9.216 | 9.261 | 1,853,718 | +0.03(+0.29%) |
Apr 16, 2018 | 9.150 | 9.253 | 9.081 | 9.234 | 950,785 | +0.14(+1.57%) |
Apr 13, 2018 | 8.975 | 9.224 | 8.965 | 9.092 | 2,229,840 | -0.17(-1.88%) |
Apr 12, 2018 | 9.335 | 9.350 | 9.261 | 9.266 | 1,240,489 | -0.03(-0.28%) |
Apr 11, 2018 | 9.323 | 9.344 | 9.272 | 9.292 | 861,981 | -0.03(-0.33%) |
Apr 10, 2018 | 9.364 | 9.382 | 9.303 | 9.323 | 861,939 | +0.02(+0.17%) |
Apr 09, 2018 | 9.328 | 9.390 | 9.308 | 9.308 | 625,812 | -0.03(-0.28%) |
Apr 06, 2018 | 9.328 | 9.377 | 9.292 | 9.333 | 736,254 | -0.02(-0.17%) |
Apr 05, 2018 | 9.370 | 9.370 | 9.303 | 9.349 | 841,648 | +0.01(+0.11%) |
Apr 04, 2018 | 9.272 | 9.351 | 9.251 | 9.339 | 820,244 | +0.02(+0.17%) |
Apr 03, 2018 | 9.267 | 9.328 | 9.179 | 9.323 | 880,076 | +0.11(+1.17%) |
Apr 02, 2018 | 9.287 | 9.370 | 9.153 | 9.215 | 1,386,961 | -0.06(-0.67%) |
Mar 29, 2018 | 9.277 | 9.277 | 9.277 | 0 | +0.09(+1.01%) | |
Mar 28, 2018 | 9.184 | 9.220 | 9.135 | 9.184 | 875,357 | +0.02(+0.17%) |
Mar 27, 2018 | 9.159 | 9.231 | 9.107 | 9.169 | 882,334 | +0.02(+0.17%) |
Mar 26, 2018 | 9.102 | 9.169 | 9.056 | 9.153 | 791,118 | +0.13(+1.43%) |
Mar 23, 2018 | 9.117 | 9.164 | 9.025 | 9.025 | 922,612 | -0.06(-0.62%) |
Mar 22, 2018 | 9.071 | 9.174 | 9.071 | 9.081 | 866,453 | -0.03(-0.34%) |
Mar 21, 2018 | 9.159 | 9.169 | 9.076 | 9.112 | 911,789 | -0.01(-0.06%) |
Mar 20, 2018 | 9.102 | 9.159 | 9.076 | 9.117 | 900,044 | +0.01(+0.11%) |
Mar 19, 2018 | 9.128 | 9.133 | 9.022 | 9.107 | 796,906 | -0.02(-0.17%) |
Mar 16, 2018 | 9.071 | 9.164 | 8.994 | 9.123 | 3,340,251 | +0.07(+0.74%) |
Mar 15, 2018 | 9.148 | 9.148 | 9.004 | 9.056 | 1,051,580 | -0.07(-0.79%) |
Mar 14, 2018 | 9.045 | 9.138 | 9.035 | 9.128 | 1,010,991 | +0.08(+0.91%) |
Mar 13, 2018 | 9.112 | 9.112 | 9.025 | 9.045 | 1,564,527 | -0.03(-0.28%) |
Mar 12, 2018 | 9.004 | 9.097 | 8.976 | 9.071 | 906,844 | +0.09(+1.03%) |
Mar 09, 2018 | 8.984 | 8.984 | 8.870 | 8.978 | 849,275 | +0.03(+0.35%) |
Mar 08, 2018 | 8.937 | 8.984 | 8.890 | 8.948 | 930,262 | +0.04(+0.40%) |
Mar 07, 2018 | 8.870 | 8.912 | 1,000,235 | -0.03(-0.35%) | ||
Mar 06, 2018 | 8.881 | 8.966 | 8.806 | 8.942 | 1,446,099 | +0.07(+0.75%) |
Mar 05, 2018 | 8.654 | 8.932 | 8.654 | 8.876 | 1,016,370 | +0.21(+2.43%) |
Mar 02, 2018 | 8.531 | 8.670 | 8.485 | 8.665 | 972,893 | +0.09(+1.08%) |