Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.768 | 9.790 | 9.731 | 9.746 | 34,635 | +0.01(+0.15%) |
May 30, 2018 | 9.658 | 9.775 | 9.586 | 9.731 | 150,177 | +0.12(+1.21%) |
May 29, 2018 | 9.593 | 9.651 | 9.585 | 9.615 | 51,965 | +0.04(+0.38%) |
May 25, 2018 | 9.578 | 9.578 | 9.578 | 0 | +0.08(+0.84%) | |
May 24, 2018 | 9.374 | 9.512 | 9.374 | 9.498 | 53,284 | +0.06(+0.62%) |
May 23, 2018 | 9.403 | 9.440 | 9.374 | 9.440 | 72,389 | +0.05(+0.54%) |
May 22, 2018 | 9.388 | 9.396 | 9.356 | 9.388 | 76,906 | +0.01(+0.16%) |
May 21, 2018 | 9.498 | 9.498 | 9.177 | 9.374 | 341,919 | -0.12(-1.23%) |
May 18, 2018 | 9.454 | 9.498 | 9.379 | 9.491 | 155,001 | +0.03(+0.31%) |
May 17, 2018 | 9.425 | 9.476 | 9.396 | 9.461 | 118,990 | +0.04(+0.39%) |
May 16, 2018 | 9.498 | 9.527 | 9.425 | 9.425 | 168,118 | -0.07(-0.77%) |
May 15, 2018 | 9.483 | 9.498 | 9.425 | 9.498 | 87,272 | +0.01(+0.08%) |
May 14, 2018 | 9.512 | 9.542 | 9.469 | 9.491 | 86,480 | +0.03(+0.31%) |
May 11, 2018 | 9.527 | 9.542 | 9.461 | 9.461 | 54,465 | -0.07(-0.69%) |
May 10, 2018 | 9.534 | 9.534 | 9.454 | 9.527 | 107,475 | +0.02(+0.23%) |
May 09, 2018 | 9.426 | 9.505 | 9.411 | 9.505 | 68,128 | +0.08(+0.85%) |
May 08, 2018 | 9.498 | 9.498 | 9.426 | 9.426 | 55,657 | -0.05(-0.54%) |
May 07, 2018 | 9.491 | 9.491 | 9.433 | 9.476 | 93,511 | +0.03(+0.31%) |
May 04, 2018 | 9.447 | 9.469 | 9.389 | 9.447 | 100,729 | +0.07(+0.70%) |
May 03, 2018 | 9.353 | 9.404 | 9.338 | 9.382 | 88,090 | +0.04(+0.39%) |
May 02, 2018 | 9.338 | 9.351 | 9.317 | 9.346 | 56,217 | -0.01(-0.08%) |
May 01, 2018 | 9.259 | 9.353 | 9.244 | 9.353 | 154,567 | +0.09(+1.02%) |
Apr 30, 2018 | 9.215 | 9.259 | 9.186 | 9.259 | 57,981 | +0.09(+0.95%) |
Apr 27, 2018 | 9.142 | 9.200 | 9.121 | 9.171 | 50,768 | +0.07(+0.72%) |
Apr 26, 2018 | 9.179 | 9.200 | 9.099 | 9.106 | 136,687 | -0.01(-0.16%) |
Apr 25, 2018 | 9.150 | 9.152 | 9.121 | 9.121 | 59,566 | -0.04(-0.40%) |
Apr 24, 2018 | 9.135 | 9.215 | 9.099 | 9.157 | 137,917 | +0.07(+0.72%) |
Apr 23, 2018 | 9.055 | 9.113 | 9.044 | 9.092 | 76,948 | +0.03(+0.32%) |
Apr 20, 2018 | 9.113 | 9.113 | 9.061 | 9.062 | 34,895 | -0.01(-0.16%) |
Apr 19, 2018 | 9.099 | 9.113 | 9.077 | 9.077 | 105,927 | -0.03(-0.32%) |
Apr 18, 2018 | 9.121 | 9.128 | 9.070 | 9.106 | 60,709 | -0.02(-0.24%) |
Apr 17, 2018 | 9.150 | 9.150 | 9.113 | 9.128 | 114,761 | -0.01(-0.16%) |
Apr 16, 2018 | 9.113 | 9.143 | 9.089 | 9.142 | 55,735 | +0.03(+0.32%) |
Apr 13, 2018 | 9.157 | 9.164 | 9.099 | 9.113 | 113,643 | -0.04(-0.40%) |
Apr 12, 2018 | 9.128 | 9.178 | 9.106 | 9.150 | 80,708 | +0.02(+0.24%) |
Apr 11, 2018 | 9.135 | 9.150 | 9.092 | 9.128 | 54,420 | +0.02(+0.24%) |
Apr 10, 2018 | 9.106 | 9.150 | 9.092 | 9.106 | 146,363 | +0.01(+0.08%) |
Apr 09, 2018 | 9.114 | 9.150 | 9.099 | 9.099 | 93,882 | +0.01(+0.08%) |
Apr 06, 2018 | 9.128 | 9.164 | 9.085 | 9.092 | 90,561 | -0.04(-0.47%) |
Apr 05, 2018 | 9.114 | 9.164 | 9.063 | 9.135 | 90,283 | +0.05(+0.56%) |
Apr 04, 2018 | 9.034 | 9.106 | 9.034 | 9.085 | 48,477 | +0.01(+0.16%) |
Apr 03, 2018 | 9.085 | 9.085 | 9.034 | 9.070 | 103,821 | +0.01(+0.08%) |
Apr 02, 2018 | 9.092 | 9.108 | 9.063 | 9.063 | 86,301 | +0.01(+0.08%) |
Mar 29, 2018 | 9.056 | 9.056 | 9.056 | 0 | +0.07(+0.80%) | |
Mar 28, 2018 | 8.947 | 9.020 | 8.947 | 8.983 | 68,969 | +0.04(+0.49%) |
Mar 27, 2018 | 8.911 | 8.940 | 8.897 | 8.940 | 64,608 | +0.04(+0.43%) |
Mar 26, 2018 | 8.926 | 8.926 | 8.889 | 8.902 | 58,487 | -0.02(-0.26%) |
Mar 23, 2018 | 8.976 | 8.976 | 8.889 | 8.926 | 75,872 | -0.03(-0.32%) |
Mar 22, 2018 | 8.926 | 8.958 | 8.926 | 8.955 | 36,285 | +0.03(+0.32%) |
Mar 21, 2018 | 8.940 | 8.962 | 8.883 | 8.926 | 140,856 | +0.01(+0.08%) |
Mar 20, 2018 | 8.926 | 8.955 | 8.918 | 8.918 | 38,489 | -0.02(-0.24%) |
Mar 19, 2018 | 8.947 | 8.987 | 8.940 | 8.940 | 62,069 | -0.04(-0.48%) |
Mar 16, 2018 | 8.969 | 9.027 | 8.940 | 8.983 | 71,802 | -0.02(-0.21%) |
Mar 15, 2018 | 9.070 | 9.070 | 8.991 | 9.003 | 94,213 | -0.05(-0.59%) |
Mar 14, 2018 | 9.027 | 9.063 | 9.005 | 9.056 | 61,749 | +0.04(+0.48%) |
Mar 13, 2018 | 9.092 | 9.092 | 8.998 | 9.012 | 122,833 | -0.05(-0.55%) |
Mar 12, 2018 | 9.121 | 9.121 | 9.041 | 9.062 | 52,397 | +0.01(+0.07%) |
Mar 09, 2018 | 9.092 | 9.114 | 9.034 | 9.056 | 146,857 | -0.04(-0.40%) |
Mar 08, 2018 | 9.106 | 9.114 | 9.035 | 9.092 | 149,986 | +0.01(+0.08%) |
Mar 07, 2018 | 9.085 | 9.063 | 9.085 | 33,864 | +0.01(+0.16%) | |
Mar 06, 2018 | 9.070 | 9.070 | 9.035 | 9.070 | 52,660 | +0.02(+0.24%) |
Mar 05, 2018 | 9.013 | 9.049 | 9.013 | 9.049 | 44,811 | +0.05(+0.56%) |
Mar 02, 2018 | 8.955 | 9.027 | 8.955 | 8.999 | 114,212 | +0.04(+0.43%) |