Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.045 | 9.096 | 9.045 | 9.096 | 255,815 | +0.06(+0.64%) |
May 30, 2018 | 9.045 | 9.045 | 9.017 | 9.038 | 147,021 | -0.01(-0.08%) |
May 29, 2018 | 9.024 | 9.045 | 9.017 | 9.045 | 177,777 | +0.04(+0.48%) |
May 25, 2018 | 9.002 | 9.002 | 9.002 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 8.981 | 9.009 | 8.972 | 8.988 | 177,610 | +0.04(+0.48%) |
May 23, 2018 | 8.966 | 8.981 | 8.945 | 8.945 | 99,449 | +0.00(+0.00%) |
May 22, 2018 | 8.938 | 8.952 | 8.938 | 8.945 | 146,741 | +0.01(+0.08%) |
May 21, 2018 | 8.930 | 8.938 | 8.895 | 8.938 | 264,548 | +0.02(+0.24%) |
May 18, 2018 | 8.923 | 8.930 | 8.895 | 8.916 | 207,081 | +0.01(+0.16%) |
May 17, 2018 | 8.923 | 8.930 | 8.895 | 8.902 | 236,376 | -0.02(-0.24%) |
May 16, 2018 | 8.938 | 8.948 | 8.916 | 8.923 | 256,159 | -0.01(-0.16%) |
May 15, 2018 | 8.966 | 8.966 | 8.923 | 8.938 | 257,226 | -0.04(-0.48%) |
May 14, 2018 | 8.995 | 9.009 | 8.966 | 8.981 | 246,244 | +0.02(+0.24%) |
May 11, 2018 | 9.031 | 9.031 | 8.956 | 8.959 | 320,672 | -0.07(-0.79%) |
May 10, 2018 | 8.902 | 9.031 | 8.902 | 9.031 | 220,782 | +0.13(+1.44%) |
May 09, 2018 | 8.909 | 8.938 | 8.895 | 8.902 | 313,125 | -0.01(-0.16%) |
May 08, 2018 | 8.895 | 8.923 | 8.888 | 8.916 | 228,458 | +0.01(+0.08%) |
May 07, 2018 | 8.873 | 8.931 | 8.873 | 8.909 | 291,258 | +0.03(+0.32%) |
May 04, 2018 | 8.895 | 8.931 | 8.873 | 8.881 | 168,704 | -0.01(-0.16%) |
May 03, 2018 | 8.888 | 8.938 | 8.888 | 8.895 | 183,899 | -0.01(-0.16%) |
May 02, 2018 | 8.881 | 8.909 | 8.881 | 8.909 | 249,049 | +0.01(+0.08%) |
May 01, 2018 | 8.873 | 8.902 | 8.852 | 8.902 | 185,219 | +0.04(+0.40%) |
Apr 30, 2018 | 8.838 | 8.873 | 8.831 | 8.866 | 188,288 | +0.04(+0.49%) |
Apr 27, 2018 | 8.809 | 8.838 | 8.802 | 8.823 | 182,990 | +0.04(+0.49%) |
Apr 26, 2018 | 8.773 | 8.823 | 8.773 | 8.781 | 174,878 | +0.01(+0.08%) |
Apr 25, 2018 | 8.838 | 8.859 | 8.773 | 8.773 | 249,109 | -0.07(-0.81%) |
Apr 24, 2018 | 8.838 | 8.888 | 8.823 | 8.845 | 198,069 | +0.01(+0.08%) |
Apr 23, 2018 | 8.831 | 8.873 | 8.831 | 8.838 | 262,050 | -0.01(-0.16%) |
Apr 20, 2018 | 8.852 | 8.873 | 8.827 | 8.852 | 185,783 | +0.01(+0.16%) |
Apr 19, 2018 | 8.845 | 8.845 | 8.809 | 8.838 | 132,420 | +0.00(+0.00%) |
Apr 18, 2018 | 8.859 | 8.859 | 8.809 | 8.838 | 232,684 | -0.02(-0.24%) |
Apr 17, 2018 | 8.923 | 8.923 | 8.823 | 8.859 | 406,480 | +0.00(+0.00%) |
Apr 16, 2018 | 8.859 | 8.880 | 8.845 | 8.859 | 206,620 | -0.03(-0.32%) |
Apr 13, 2018 | 8.859 | 8.909 | 8.852 | 8.888 | 192,736 | +0.04(+0.40%) |
Apr 12, 2018 | 8.945 | 8.945 | 8.845 | 8.852 | 331,511 | -0.09(-1.04%) |
Apr 11, 2018 | 8.952 | 8.952 | 8.916 | 8.945 | 145,955 | +0.01(+0.16%) |
Apr 10, 2018 | 8.952 | 8.952 | 8.924 | 8.931 | 126,631 | -0.01(-0.08%) |
Apr 09, 2018 | 8.988 | 8.988 | 8.916 | 8.938 | 124,032 | -0.01(-0.16%) |
Apr 06, 2018 | 8.988 | 8.995 | 8.945 | 8.952 | 202,049 | +0.01(+0.16%) |
Apr 05, 2018 | 8.909 | 8.938 | 8.874 | 8.938 | 148,504 | +0.06(+0.64%) |
Apr 04, 2018 | 8.867 | 8.902 | 8.838 | 8.881 | 197,836 | +0.01(+0.16%) |
Apr 03, 2018 | 8.888 | 8.890 | 8.852 | 8.867 | 197,208 | -0.02(-0.24%) |
Apr 02, 2018 | 8.909 | 8.917 | 8.881 | 8.888 | 199,720 | +0.00(+0.00%) |
Mar 29, 2018 | 8.888 | 8.888 | 8.888 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.838 | 8.916 | 8.825 | 8.888 | 193,041 | +0.07(+0.81%) |
Mar 27, 2018 | 8.824 | 8.867 | 8.817 | 8.817 | 399,832 | -0.01(-0.16%) |
Mar 26, 2018 | 8.838 | 8.852 | 8.817 | 8.831 | 160,230 | -0.01(-0.08%) |
Mar 23, 2018 | 8.860 | 8.860 | 8.838 | 8.838 | 335,868 | -0.02(-0.24%) |
Mar 22, 2018 | 8.860 | 8.892 | 8.860 | 8.860 | 139,539 | +0.00(+0.00%) |
Mar 21, 2018 | 8.852 | 8.874 | 8.824 | 8.860 | 303,498 | -0.03(-0.32%) |
Mar 20, 2018 | 8.888 | 8.909 | 8.874 | 8.888 | 285,378 | -0.02(-0.24%) |
Mar 19, 2018 | 8.909 | 8.931 | 8.888 | 8.909 | 283,745 | -0.01(-0.16%) |
Mar 16, 2018 | 8.888 | 8.966 | 8.888 | 8.924 | 331,418 | +0.02(+0.24%) |
Mar 15, 2018 | 8.938 | 8.959 | 8.888 | 8.902 | 283,242 | -0.04(-0.48%) |
Mar 14, 2018 | 9.009 | 9.009 | 8.924 | 8.945 | 238,502 | -0.04(-0.40%) |
Mar 13, 2018 | 8.980 | 9.016 | 8.945 | 8.980 | 358,811 | -0.01(-0.08%) |
Mar 12, 2018 | 9.016 | 9.044 | 8.945 | 8.987 | 288,485 | -0.04(-0.47%) |
Mar 09, 2018 | 9.058 | 9.065 | 8.846 | 9.030 | 425,915 | -0.02(-0.23%) |
Mar 08, 2018 | 9.101 | 9.115 | 9.009 | 9.051 | 322,620 | -0.04(-0.39%) |
Mar 07, 2018 | 9.072 | 9.087 | 306,657 | -0.05(-0.54%) | ||
Mar 06, 2018 | 9.143 | 9.171 | 9.108 | 9.136 | 182,357 | +0.01(+0.08%) |
Mar 05, 2018 | 9.200 | 9.200 | 9.101 | 9.129 | 285,561 | -0.05(-0.54%) |
Mar 02, 2018 | 9.115 | 9.186 | 9.115 | 9.179 | 276,151 | +0.02(+0.23%) |