Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.682 | 9.682 | 9.632 | 9.664 | 103,663 | -0.01(-0.06%) |
May 30, 2018 | 9.640 | 9.670 | 9.621 | 9.670 | 65,470 | +0.07(+0.76%) |
May 29, 2018 | 9.652 | 9.684 | 9.573 | 9.597 | 351,460 | -0.08(-0.81%) |
May 25, 2018 | 9.676 | 9.676 | 9.676 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 9.706 | 9.706 | 9.658 | 9.670 | 57,091 | -0.05(-0.56%) |
May 23, 2018 | 9.664 | 9.741 | 9.658 | 9.724 | 379,748 | +0.04(+0.36%) |
May 22, 2018 | 9.689 | 9.725 | 9.677 | 9.689 | 71,785 | +0.01(+0.06%) |
May 21, 2018 | 9.689 | 9.719 | 9.683 | 9.683 | 142,295 | +0.01(+0.12%) |
May 18, 2018 | 9.677 | 9.695 | 9.629 | 9.671 | 242,251 | +0.03(+0.27%) |
May 17, 2018 | 9.635 | 9.671 | 9.623 | 9.646 | 79,583 | -0.00(-0.02%) |
May 16, 2018 | 9.647 | 9.677 | 9.623 | 9.647 | 86,117 | +0.02(+0.25%) |
May 15, 2018 | 9.677 | 9.692 | 9.599 | 9.623 | 133,178 | -0.10(-0.99%) |
May 14, 2018 | 9.665 | 9.719 | 9.659 | 9.719 | 63,779 | +0.09(+0.94%) |
May 11, 2018 | 9.689 | 9.704 | 9.629 | 9.629 | 70,829 | -0.09(-0.93%) |
May 10, 2018 | 9.671 | 9.719 | 9.653 | 9.719 | 63,274 | +0.07(+0.69%) |
May 09, 2018 | 9.593 | 9.653 | 9.577 | 9.653 | 74,551 | +0.10(+1.01%) |
May 08, 2018 | 9.521 | 9.569 | 9.521 | 9.557 | 52,711 | +0.01(+0.06%) |
May 07, 2018 | 9.557 | 9.563 | 9.527 | 9.551 | 46,717 | +0.05(+0.51%) |
May 04, 2018 | 9.431 | 9.542 | 9.425 | 9.503 | 317,152 | +0.06(+0.64%) |
May 03, 2018 | 9.443 | 9.497 | 9.395 | 9.443 | 58,229 | -0.06(-0.63%) |
May 02, 2018 | 9.497 | 9.521 | 9.473 | 9.503 | 78,179 | -0.04(-0.38%) |
May 01, 2018 | 9.497 | 9.539 | 9.449 | 9.539 | 82,469 | +0.07(+0.70%) |
Apr 30, 2018 | 9.557 | 9.557 | 9.461 | 9.473 | 80,412 | -0.05(-0.57%) |
Apr 27, 2018 | 9.473 | 9.527 | 9.473 | 9.527 | 41,810 | +0.06(+0.64%) |
Apr 26, 2018 | 9.437 | 9.491 | 9.389 | 9.467 | 75,790 | +0.11(+1.22%) |
Apr 25, 2018 | 9.383 | 9.401 | 9.347 | 9.352 | 57,158 | -0.07(-0.77%) |
Apr 24, 2018 | 9.557 | 9.557 | 9.413 | 9.425 | 59,694 | -0.07(-0.76%) |
Apr 23, 2018 | 9.485 | 9.497 | 9.461 | 9.497 | 93,652 | +0.06(+0.64%) |
Apr 20, 2018 | 9.521 | 9.545 | 9.437 | 9.437 | 138,527 | -0.13(-1.40%) |
Apr 19, 2018 | 9.564 | 9.582 | 9.528 | 9.570 | 72,096 | -0.01(-0.06%) |
Apr 18, 2018 | 9.546 | 9.576 | 9.528 | 9.576 | 56,267 | +0.04(+0.38%) |
Apr 17, 2018 | 9.558 | 9.570 | 9.528 | 9.540 | 59,148 | +0.01(+0.13%) |
Apr 16, 2018 | 9.499 | 9.534 | 9.479 | 9.528 | 76,274 | +0.08(+0.85%) |
Apr 13, 2018 | 9.481 | 9.528 | 9.439 | 9.448 | 355,796 | -0.01(-0.09%) |
Apr 12, 2018 | 9.469 | 9.508 | 9.422 | 9.457 | 51,349 | +0.01(+0.13%) |
Apr 11, 2018 | 9.403 | 9.475 | 9.373 | 9.445 | 100,885 | +0.05(+0.57%) |
Apr 10, 2018 | 9.391 | 9.451 | 9.367 | 9.391 | 69,400 | +0.03(+0.32%) |
Apr 09, 2018 | 9.373 | 9.445 | 9.355 | 9.361 | 70,200 | -0.01(-0.06%) |
Apr 06, 2018 | 9.457 | 9.510 | 9.319 | 9.367 | 49,639 | -0.12(-1.26%) |
Apr 05, 2018 | 9.439 | 9.499 | 9.397 | 9.487 | 120,050 | +0.12(+1.28%) |
Apr 04, 2018 | 9.188 | 9.379 | 9.188 | 9.367 | 105,252 | +0.11(+1.16%) |
Apr 03, 2018 | 9.188 | 9.283 | 9.176 | 9.260 | 117,572 | +0.03(+0.32%) |
Apr 02, 2018 | 9.343 | 9.349 | 9.140 | 9.230 | 132,365 | -0.08(-0.90%) |
Mar 29, 2018 | 9.313 | 9.313 | 9.313 | 0 | -0.03(-0.32%) | |
Mar 28, 2018 | 9.331 | 9.409 | 9.319 | 9.343 | 97,425 | -0.06(-0.64%) |
Mar 27, 2018 | 9.528 | 9.558 | 9.349 | 9.403 | 135,925 | -0.04(-0.44%) |
Mar 26, 2018 | 9.421 | 9.588 | 9.367 | 9.445 | 130,689 | +0.05(+0.57%) |
Mar 23, 2018 | 9.534 | 9.552 | 9.379 | 9.391 | 169,650 | -0.17(-1.81%) |
Mar 22, 2018 | 9.624 | 9.696 | 9.564 | 9.564 | 71,489 | -0.16(-1.60%) |
Mar 21, 2018 | 9.690 | 9.726 | 9.666 | 9.720 | 31,188 | +0.06(+0.67%) |
Mar 20, 2018 | 9.703 | 9.720 | 9.606 | 9.655 | 43,397 | -0.05(-0.55%) |
Mar 19, 2018 | 9.625 | 9.708 | 9.584 | 9.708 | 80,692 | +0.08(+0.80%) |
Mar 16, 2018 | 9.720 | 9.750 | 9.631 | 9.631 | 79,295 | -0.11(-1.10%) |
Mar 15, 2018 | 9.732 | 9.762 | 9.667 | 9.738 | 78,916 | +0.04(+0.37%) |
Mar 14, 2018 | 9.714 | 9.714 | 9.667 | 9.703 | 77,507 | +0.00(+0.00%) |
Mar 13, 2018 | 9.685 | 9.720 | 9.673 | 9.703 | 90,344 | +0.02(+0.25%) |
Mar 12, 2018 | 9.703 | 9.762 | 9.673 | 9.679 | 133,431 | +0.00(+0.00%) |
Mar 09, 2018 | 9.649 | 9.726 | 9.634 | 9.679 | 77,500 | +0.05(+0.55%) |
Mar 08, 2018 | 9.590 | 9.655 | 9.584 | 9.625 | 83,333 | +0.05(+0.56%) |
Mar 07, 2018 | 9.584 | 9.530 | 9.572 | 57,911 | +0.02(+0.19%) | |
Mar 06, 2018 | 9.566 | 9.602 | 9.542 | 9.554 | 64,520 | +0.03(+0.31%) |
Mar 05, 2018 | 9.465 | 9.536 | 9.453 | 9.524 | 77,342 | +0.02(+0.19%) |
Mar 02, 2018 | 9.441 | 9.507 | 9.435 | 9.507 | 73,058 | +0.02(+0.25%) |