Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.030 | 9.030 | 8.981 | 8.993 | 132,412 | -0.02(-0.27%) |
May 30, 2018 | 8.993 | 9.018 | 8.993 | 9.018 | 152,644 | +0.03(+0.34%) |
May 29, 2018 | 8.932 | 8.993 | 8.920 | 8.987 | 253,284 | +0.07(+0.76%) |
May 25, 2018 | 8.920 | 8.920 | 8.920 | 0 | -0.04(-0.41%) | |
May 24, 2018 | 9.006 | 9.006 | 8.950 | 8.957 | 106,455 | -0.02(-0.27%) |
May 23, 2018 | 9.006 | 9.011 | 8.975 | 8.981 | 108,756 | -0.01(-0.12%) |
May 22, 2018 | 9.029 | 9.029 | 8.977 | 8.992 | 133,519 | -0.01(-0.07%) |
May 21, 2018 | 9.011 | 9.047 | 8.983 | 8.998 | 211,819 | +0.01(+0.14%) |
May 18, 2018 | 8.974 | 8.998 | 8.962 | 8.986 | 188,768 | +0.00(+0.00%) |
May 17, 2018 | 9.053 | 9.053 | 8.980 | 8.986 | 151,473 | -0.07(-0.74%) |
May 16, 2018 | 9.053 | 9.072 | 9.023 | 9.053 | 153,811 | -0.01(-0.07%) |
May 15, 2018 | 8.974 | 9.072 | 8.962 | 9.060 | 405,013 | +0.10(+1.09%) |
May 14, 2018 | 8.962 | 9.023 | 8.943 | 8.962 | 184,073 | +0.02(+0.27%) |
May 11, 2018 | 8.949 | 8.962 | 8.931 | 8.937 | 178,134 | -0.02(-0.20%) |
May 10, 2018 | 8.956 | 8.974 | 8.900 | 8.956 | 204,237 | -0.01(-0.07%) |
May 09, 2018 | 8.998 | 9.011 | 8.962 | 8.962 | 230,343 | -0.06(-0.61%) |
May 08, 2018 | 9.023 | 9.035 | 9.004 | 9.017 | 202,563 | +0.00(+0.00%) |
May 07, 2018 | 8.998 | 9.024 | 8.992 | 9.017 | 222,957 | -0.01(-0.07%) |
May 04, 2018 | 9.029 | 9.029 | 8.992 | 9.023 | 137,779 | +0.01(+0.14%) |
May 03, 2018 | 9.017 | 9.029 | 9.011 | 9.011 | 126,872 | -0.01(-0.14%) |
May 02, 2018 | 8.968 | 9.093 | 8.968 | 9.023 | 579,441 | +0.01(+0.14%) |
May 01, 2018 | 9.011 | 9.023 | 8.998 | 9.011 | 223,921 | +0.01(+0.07%) |
Apr 30, 2018 | 9.029 | 9.049 | 8.992 | 9.004 | 149,747 | +0.00(+0.00%) |
Apr 27, 2018 | 9.066 | 9.072 | 8.986 | 9.004 | 193,648 | -0.04(-0.41%) |
Apr 26, 2018 | 9.084 | 9.099 | 9.035 | 9.041 | 224,629 | -0.03(-0.34%) |
Apr 25, 2018 | 9.090 | 9.090 | 9.053 | 9.072 | 183,087 | -0.00(-0.03%) |
Apr 24, 2018 | 9.108 | 9.115 | 9.072 | 9.075 | 132,853 | -0.01(-0.10%) |
Apr 23, 2018 | 9.078 | 9.096 | 9.078 | 9.084 | 162,198 | +0.02(+0.20%) |
Apr 20, 2018 | 9.084 | 9.096 | 9.066 | 9.066 | 122,734 | -0.02(-0.25%) |
Apr 19, 2018 | 9.088 | 9.088 | 9.070 | 9.088 | 169,680 | +0.00(+0.00%) |
Apr 18, 2018 | 9.100 | 9.100 | 9.070 | 9.088 | 131,554 | +0.01(+0.07%) |
Apr 17, 2018 | 9.076 | 9.088 | 9.070 | 9.082 | 84,440 | +0.02(+0.27%) |
Apr 16, 2018 | 9.040 | 9.058 | 9.037 | 9.058 | 115,442 | +0.03(+0.34%) |
Apr 13, 2018 | 9.076 | 9.082 | 9.027 | 9.027 | 147,309 | -0.05(-0.54%) |
Apr 12, 2018 | 9.052 | 9.076 | 9.046 | 9.076 | 136,005 | +0.04(+0.40%) |
Apr 11, 2018 | 9.003 | 9.040 | 9.003 | 9.040 | 129,861 | +0.04(+0.47%) |
Apr 10, 2018 | 9.034 | 9.034 | 8.991 | 8.997 | 290,875 | -0.03(-0.34%) |
Apr 09, 2018 | 9.009 | 9.027 | 8.997 | 9.027 | 167,345 | +0.05(+0.54%) |
Apr 06, 2018 | 8.997 | 9.003 | 8.954 | 8.979 | 181,994 | +0.00(+0.00%) |
Apr 05, 2018 | 8.979 | 8.979 | 8.960 | 8.979 | 167,480 | +0.03(+0.34%) |
Apr 04, 2018 | 8.985 | 8.991 | 8.948 | 8.948 | 117,149 | -0.04(-0.47%) |
Apr 03, 2018 | 8.985 | 8.991 | 8.973 | 8.991 | 149,661 | +0.01(+0.07%) |
Apr 02, 2018 | 9.015 | 9.027 | 8.967 | 8.985 | 219,068 | -0.01(-0.14%) |
Mar 29, 2018 | 8.997 | 8.997 | 8.997 | 0 | +0.03(+0.34%) | |
Mar 28, 2018 | 8.887 | 8.991 | 8.887 | 8.967 | 217,187 | +0.05(+0.61%) |
Mar 27, 2018 | 8.942 | 8.967 | 8.893 | 8.912 | 234,440 | -0.02(-0.20%) |
Mar 26, 2018 | 8.906 | 8.954 | 8.906 | 8.930 | 193,799 | +0.03(+0.34%) |
Mar 23, 2018 | 8.808 | 8.906 | 8.808 | 8.900 | 465,698 | +0.10(+1.11%) |
Mar 22, 2018 | 8.772 | 8.814 | 8.772 | 8.802 | 173,186 | +0.01(+0.07%) |
Mar 21, 2018 | 8.802 | 8.802 | 8.778 | 8.796 | 233,909 | -0.00(-0.05%) |
Mar 20, 2018 | 8.825 | 8.852 | 8.800 | 8.800 | 156,336 | -0.03(-0.34%) |
Mar 19, 2018 | 8.921 | 8.928 | 8.819 | 8.831 | 393,817 | -0.10(-1.08%) |
Mar 16, 2018 | 8.891 | 8.928 | 8.843 | 8.928 | 132,471 | +0.04(+0.41%) |
Mar 15, 2018 | 8.861 | 8.897 | 8.855 | 8.891 | 91,289 | +0.02(+0.27%) |
Mar 14, 2018 | 8.843 | 8.867 | 8.812 | 8.867 | 155,149 | +0.02(+0.27%) |
Mar 13, 2018 | 8.837 | 8.843 | 8.825 | 8.843 | 130,318 | +0.01(+0.07%) |
Mar 12, 2018 | 8.855 | 8.855 | 8.825 | 8.837 | 88,609 | -0.02(-0.21%) |
Mar 09, 2018 | 8.831 | 8.867 | 8.819 | 8.855 | 259,184 | +0.05(+0.62%) |
Mar 08, 2018 | 8.794 | 8.812 | 8.765 | 8.800 | 133,665 | +0.04(+0.48%) |
Mar 07, 2018 | 8.740 | 8.758 | 484,443 | -0.08(-0.89%) | ||
Mar 06, 2018 | 8.843 | 8.861 | 8.831 | 8.837 | 131,216 | -0.01(-0.07%) |
Mar 05, 2018 | 8.831 | 8.843 | 8.794 | 8.843 | 151,402 | +0.01(+0.14%) |
Mar 02, 2018 | 8.782 | 8.837 | 8.764 | 8.831 | 252,905 | +0.04(+0.48%) |