Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.417 | 9.423 | 9.399 | 9.399 | 173,765 | -0.01(-0.13%) |
May 30, 2018 | 9.393 | 9.417 | 9.375 | 9.411 | 146,438 | +0.04(+0.38%) |
May 29, 2018 | 9.363 | 9.375 | 9.340 | 9.375 | 293,558 | +0.02(+0.19%) |
May 25, 2018 | 9.357 | 9.357 | 9.357 | 0 | -0.04(-0.44%) | |
May 24, 2018 | 9.417 | 9.417 | 9.375 | 9.399 | 217,439 | -0.02(-0.19%) |
May 23, 2018 | 9.387 | 9.435 | 9.375 | 9.417 | 221,632 | +0.03(+0.32%) |
May 22, 2018 | 9.417 | 9.423 | 9.387 | 9.387 | 185,163 | -0.01(-0.16%) |
May 21, 2018 | 9.402 | 9.414 | 9.384 | 9.402 | 210,465 | +0.01(+0.13%) |
May 18, 2018 | 9.361 | 9.390 | 9.343 | 9.390 | 201,703 | +0.03(+0.32%) |
May 17, 2018 | 9.373 | 9.373 | 9.349 | 9.361 | 214,036 | +0.00(+0.00%) |
May 16, 2018 | 9.367 | 9.378 | 9.343 | 9.361 | 214,500 | +0.01(+0.13%) |
May 15, 2018 | 9.378 | 9.381 | 9.331 | 9.349 | 311,693 | -0.03(-0.31%) |
May 14, 2018 | 9.373 | 9.414 | 9.367 | 9.378 | 176,462 | +0.02(+0.19%) |
May 11, 2018 | 9.373 | 9.378 | 9.349 | 9.361 | 265,022 | +0.01(+0.06%) |
May 10, 2018 | 9.361 | 9.378 | 9.349 | 9.355 | 439,122 | +0.00(+0.00%) |
May 09, 2018 | 9.390 | 9.420 | 9.349 | 9.355 | 377,835 | -0.02(-0.25%) |
May 08, 2018 | 9.408 | 9.408 | 9.378 | 9.378 | 262,042 | -0.03(-0.31%) |
May 07, 2018 | 9.396 | 9.414 | 9.378 | 9.408 | 243,487 | +0.01(+0.06%) |
May 04, 2018 | 9.384 | 9.414 | 9.367 | 9.402 | 224,726 | +0.01(+0.13%) |
May 03, 2018 | 9.426 | 9.437 | 9.390 | 9.390 | 305,374 | -0.05(-0.56%) |
May 02, 2018 | 9.449 | 9.449 | 9.420 | 9.443 | 199,178 | -0.01(-0.06%) |
May 01, 2018 | 9.426 | 9.455 | 9.426 | 9.449 | 242,569 | +0.01(+0.13%) |
Apr 30, 2018 | 9.420 | 9.449 | 9.407 | 9.437 | 230,644 | +0.03(+0.31%) |
Apr 27, 2018 | 9.426 | 9.426 | 9.390 | 9.408 | 175,571 | -0.01(-0.06%) |
Apr 26, 2018 | 9.390 | 9.414 | 9.390 | 9.414 | 166,421 | +0.02(+0.25%) |
Apr 25, 2018 | 9.378 | 9.399 | 9.367 | 9.390 | 246,410 | +0.02(+0.19%) |
Apr 24, 2018 | 9.373 | 9.390 | 9.349 | 9.373 | 330,823 | +0.00(+0.00%) |
Apr 23, 2018 | 9.367 | 9.390 | 9.367 | 9.373 | 206,896 | +0.02(+0.19%) |
Apr 20, 2018 | 9.367 | 9.367 | 9.337 | 9.355 | 194,141 | +0.01(+0.09%) |
Apr 19, 2018 | 9.358 | 9.358 | 9.317 | 9.346 | 163,320 | +0.00(+0.00%) |
Apr 18, 2018 | 9.375 | 9.375 | 9.334 | 9.346 | 220,105 | -0.01(-0.13%) |
Apr 17, 2018 | 9.352 | 9.375 | 9.340 | 9.358 | 245,508 | +0.01(+0.06%) |
Apr 16, 2018 | 9.328 | 9.352 | 9.317 | 9.352 | 111,428 | +0.04(+0.44%) |
Apr 13, 2018 | 9.346 | 9.358 | 9.287 | 9.311 | 325,836 | -0.01(-0.13%) |
Apr 12, 2018 | 9.340 | 9.358 | 9.322 | 9.322 | 194,178 | -0.02(-0.19%) |
Apr 11, 2018 | 9.299 | 9.346 | 9.299 | 9.340 | 130,718 | +0.02(+0.25%) |
Apr 10, 2018 | 9.340 | 9.352 | 9.317 | 9.317 | 188,158 | -0.02(-0.19%) |
Apr 09, 2018 | 9.311 | 9.334 | 9.305 | 9.334 | 222,498 | +0.04(+0.44%) |
Apr 06, 2018 | 9.311 | 9.322 | 9.281 | 9.293 | 237,957 | -0.02(-0.19%) |
Apr 05, 2018 | 9.317 | 9.328 | 9.305 | 9.311 | 176,940 | +0.01(+0.06%) |
Apr 04, 2018 | 9.299 | 9.328 | 9.293 | 9.305 | 510,854 | -0.02(-0.19%) |
Apr 03, 2018 | 9.299 | 9.334 | 9.276 | 9.322 | 155,210 | +0.02(+0.25%) |
Apr 02, 2018 | 9.328 | 9.346 | 9.270 | 9.299 | 304,349 | -0.02(-0.19%) |
Mar 29, 2018 | 9.317 | 9.317 | 9.317 | 0 | -0.02(-0.25%) | |
Mar 28, 2018 | 9.287 | 9.346 | 9.264 | 9.340 | 510,055 | +0.05(+0.51%) |
Mar 27, 2018 | 9.305 | 9.317 | 9.268 | 9.293 | 273,160 | +0.00(+0.00%) |
Mar 26, 2018 | 9.293 | 9.293 | 9.246 | 9.293 | 146,860 | +0.03(+0.32%) |
Mar 23, 2018 | 9.252 | 9.287 | 9.246 | 9.264 | 309,633 | +0.04(+0.45%) |
Mar 22, 2018 | 9.234 | 9.258 | 9.211 | 9.223 | 215,978 | -0.01(-0.13%) |
Mar 21, 2018 | 9.299 | 9.305 | 9.217 | 9.234 | 286,849 | -0.04(-0.47%) |
Mar 20, 2018 | 9.284 | 9.290 | 9.267 | 9.278 | 107,472 | +0.01(+0.13%) |
Mar 19, 2018 | 9.313 | 9.313 | 9.261 | 9.267 | 98,752 | -0.05(-0.50%) |
Mar 16, 2018 | 9.343 | 9.348 | 9.296 | 9.313 | 159,880 | -0.02(-0.19%) |
Mar 15, 2018 | 9.348 | 9.354 | 9.325 | 9.331 | 201,373 | -0.02(-0.19%) |
Mar 14, 2018 | 9.343 | 9.348 | 9.325 | 9.348 | 227,906 | +0.02(+0.19%) |
Mar 13, 2018 | 9.313 | 9.343 | 9.313 | 9.331 | 344,831 | +0.03(+0.31%) |
Mar 12, 2018 | 9.325 | 9.331 | 9.284 | 9.302 | 143,411 | -0.03(-0.31%) |
Mar 09, 2018 | 9.296 | 9.334 | 9.287 | 9.331 | 251,663 | +0.05(+0.50%) |
Mar 08, 2018 | 9.249 | 9.284 | 9.249 | 9.284 | 346,482 | +0.04(+0.44%) |
Mar 07, 2018 | 9.255 | 9.220 | 9.243 | 149,556 | -0.02(-0.19%) | |
Mar 06, 2018 | 9.249 | 9.267 | 9.238 | 9.261 | 119,184 | +0.01(+0.13%) |
Mar 05, 2018 | 9.226 | 9.249 | 9.220 | 9.249 | 94,623 | +0.05(+0.51%) |
Mar 02, 2018 | 9.238 | 9.243 | 9.203 | 9.203 | 240,224 | -0.05(-0.50%) |