Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.794 | 9.839 | 9.779 | 9.832 | 943,039 | +0.05(+0.54%) |
May 30, 2018 | 9.794 | 9.802 | 9.764 | 9.779 | 636,884 | -0.02(-0.15%) |
May 29, 2018 | 9.787 | 9.809 | 9.779 | 9.794 | 784,739 | +0.02(+0.23%) |
May 25, 2018 | 9.772 | 9.772 | 9.772 | 0 | +0.05(+0.47%) | |
May 24, 2018 | 9.711 | 9.757 | 9.710 | 9.726 | 415,839 | +0.03(+0.31%) |
May 23, 2018 | 9.674 | 9.718 | 9.659 | 9.696 | 519,761 | +0.03(+0.31%) |
May 22, 2018 | 9.674 | 9.681 | 9.651 | 9.666 | 400,748 | -0.01(-0.08%) |
May 21, 2018 | 9.674 | 9.689 | 9.646 | 9.674 | 586,389 | +0.01(+0.08%) |
May 18, 2018 | 9.651 | 9.674 | 9.636 | 9.666 | 421,215 | +0.01(+0.08%) |
May 17, 2018 | 9.681 | 9.681 | 9.651 | 9.659 | 353,022 | -0.02(-0.16%) |
May 16, 2018 | 9.704 | 9.704 | 9.666 | 9.674 | 652,610 | -0.01(-0.08%) |
May 15, 2018 | 9.734 | 9.741 | 9.681 | 9.681 | 619,903 | -0.08(-0.77%) |
May 14, 2018 | 9.749 | 9.764 | 9.741 | 9.757 | 300,818 | +0.03(+0.29%) |
May 11, 2018 | 9.735 | 9.743 | 9.713 | 9.728 | 385,063 | -0.01(-0.08%) |
May 10, 2018 | 9.705 | 9.743 | 9.705 | 9.735 | 439,784 | +0.04(+0.39%) |
May 09, 2018 | 9.698 | 9.705 | 9.683 | 9.698 | 353,550 | -0.01(-0.08%) |
May 08, 2018 | 9.698 | 9.713 | 9.690 | 9.705 | 525,951 | +0.00(+0.00%) |
May 07, 2018 | 9.713 | 9.728 | 9.698 | 9.705 | 415,062 | -0.01(-0.08%) |
May 04, 2018 | 9.690 | 9.713 | 9.679 | 9.713 | 459,258 | +0.03(+0.31%) |
May 03, 2018 | 9.645 | 9.698 | 9.645 | 9.683 | 417,484 | +0.03(+0.31%) |
May 02, 2018 | 9.600 | 9.668 | 9.600 | 9.653 | 497,476 | +0.04(+0.39%) |
May 01, 2018 | 9.608 | 9.615 | 9.578 | 9.615 | 484,292 | +0.02(+0.16%) |
Apr 30, 2018 | 9.615 | 9.630 | 9.585 | 9.600 | 596,296 | -0.02(-0.16%) |
Apr 27, 2018 | 9.578 | 9.623 | 9.578 | 9.615 | 569,603 | +0.02(+0.16%) |
Apr 26, 2018 | 9.548 | 9.600 | 9.540 | 9.600 | 492,414 | +0.07(+0.71%) |
Apr 25, 2018 | 9.570 | 9.573 | 9.533 | 9.533 | 694,956 | -0.05(-0.47%) |
Apr 24, 2018 | 9.600 | 9.615 | 9.570 | 9.578 | 509,528 | -0.03(-0.31%) |
Apr 23, 2018 | 9.615 | 9.623 | 9.600 | 9.608 | 539,578 | -0.03(-0.31%) |
Apr 20, 2018 | 9.608 | 9.645 | 9.608 | 9.638 | 351,451 | +0.03(+0.31%) |
Apr 19, 2018 | 9.615 | 9.630 | 9.600 | 9.608 | 706,191 | -0.02(-0.23%) |
Apr 18, 2018 | 9.660 | 9.683 | 9.630 | 9.630 | 423,190 | -0.05(-0.47%) |
Apr 17, 2018 | 9.690 | 9.720 | 9.675 | 9.675 | 412,261 | -0.02(-0.15%) |
Apr 16, 2018 | 9.645 | 9.743 | 9.645 | 9.690 | 543,538 | +0.01(+0.08%) |
Apr 13, 2018 | 9.690 | 9.713 | 9.679 | 9.683 | 369,031 | -0.02(-0.15%) |
Apr 12, 2018 | 9.713 | 9.732 | 9.690 | 9.698 | 309,213 | -0.03(-0.32%) |
Apr 11, 2018 | 9.699 | 9.729 | 9.699 | 9.729 | 470,316 | +0.04(+0.39%) |
Apr 10, 2018 | 9.685 | 9.729 | 9.685 | 9.692 | 471,130 | -0.01(-0.15%) |
Apr 09, 2018 | 9.692 | 9.707 | 9.685 | 9.707 | 428,046 | +0.01(+0.15%) |
Apr 06, 2018 | 9.685 | 9.737 | 9.685 | 9.692 | 582,205 | -0.01(-0.08%) |
Apr 05, 2018 | 9.670 | 9.699 | 9.662 | 9.699 | 334,755 | +0.01(+0.15%) |
Apr 04, 2018 | 9.729 | 9.729 | 9.670 | 9.685 | 420,964 | -0.04(-0.38%) |
Apr 03, 2018 | 9.707 | 9.729 | 9.677 | 9.722 | 606,901 | +0.03(+0.31%) |
Apr 02, 2018 | 9.744 | 9.744 | 9.692 | 9.692 | 616,967 | -0.02(-0.23%) |
Mar 29, 2018 | 9.714 | 9.714 | 9.714 | 0 | +0.07(+0.70%) | |
Mar 28, 2018 | 9.670 | 9.699 | 9.640 | 9.647 | 560,863 | -0.01(-0.08%) |
Mar 27, 2018 | 9.662 | 9.670 | 9.595 | 9.655 | 514,322 | +0.01(+0.08%) |
Mar 26, 2018 | 9.625 | 9.647 | 9.595 | 9.647 | 448,304 | +0.03(+0.31%) |
Mar 23, 2018 | 9.685 | 9.685 | 9.595 | 9.617 | 480,207 | -0.08(-0.85%) |
Mar 22, 2018 | 9.625 | 9.699 | 9.610 | 9.699 | 514,654 | +0.07(+0.78%) |
Mar 21, 2018 | 9.617 | 9.625 | 9.565 | 9.625 | 529,947 | -0.01(-0.08%) |
Mar 20, 2018 | 9.617 | 9.655 | 9.587 | 9.632 | 728,041 | +0.01(+0.16%) |
Mar 19, 2018 | 9.625 | 9.647 | 9.595 | 9.617 | 592,637 | -0.04(-0.46%) |
Mar 16, 2018 | 9.610 | 9.685 | 9.610 | 9.662 | 342,748 | +0.04(+0.39%) |
Mar 15, 2018 | 9.677 | 9.699 | 9.617 | 9.625 | 866,581 | -0.05(-0.54%) |
Mar 14, 2018 | 9.670 | 9.714 | 9.670 | 9.677 | 430,050 | -0.00(-0.02%) |
Mar 13, 2018 | 9.693 | 9.708 | 9.679 | 9.679 | 484,237 | -0.01(-0.08%) |
Mar 12, 2018 | 9.671 | 9.693 | 9.664 | 9.686 | 336,952 | +0.01(+0.15%) |
Mar 09, 2018 | 9.649 | 9.671 | 9.641 | 9.671 | 563,401 | +0.03(+0.31%) |
Mar 08, 2018 | 9.641 | 9.664 | 9.634 | 9.641 | 487,210 | +0.00(+0.00%) |
Mar 07, 2018 | 9.641 | 9.641 | 513,730 | -0.04(-0.38%) | ||
Mar 06, 2018 | 9.671 | 9.693 | 9.638 | 9.679 | 465,564 | +0.03(+0.31%) |
Mar 05, 2018 | 9.671 | 9.701 | 9.641 | 9.649 | 451,407 | -0.01(-0.08%) |
Mar 02, 2018 | 9.641 | 9.671 | 9.626 | 9.656 | 655,514 | -0.01(-0.15%) |