Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.963 | 9.986 | 9.928 | 9.928 | 392,587 | -0.03(-0.35%) |
May 30, 2018 | 9.916 | 9.974 | 9.899 | 9.963 | 247,159 | +0.03(+0.29%) |
May 29, 2018 | 9.905 | 9.934 | 9.870 | 9.934 | 332,968 | +0.05(+0.47%) |
May 25, 2018 | 9.887 | 9.887 | 9.887 | 0 | -0.05(-0.47%) | |
May 24, 2018 | 9.905 | 9.934 | 9.899 | 9.934 | 268,446 | +0.03(+0.35%) |
May 23, 2018 | 9.876 | 9.905 | 9.869 | 9.899 | 211,235 | +0.02(+0.23%) |
May 22, 2018 | 9.835 | 9.882 | 9.834 | 9.876 | 226,250 | +0.03(+0.29%) |
May 21, 2018 | 9.783 | 9.847 | 9.783 | 9.847 | 212,983 | +0.10(+1.01%) |
May 18, 2018 | 9.795 | 9.795 | 9.743 | 9.749 | 224,927 | -0.02(-0.24%) |
May 17, 2018 | 9.853 | 9.853 | 9.760 | 9.772 | 230,041 | -0.09(-0.88%) |
May 16, 2018 | 9.812 | 9.859 | 9.789 | 9.859 | 521,157 | +0.06(+0.65%) |
May 15, 2018 | 9.772 | 9.812 | 9.754 | 9.795 | 184,494 | +0.02(+0.18%) |
May 14, 2018 | 9.812 | 9.812 | 9.760 | 9.778 | 141,906 | -0.01(-0.08%) |
May 11, 2018 | 9.762 | 9.785 | 9.757 | 9.785 | 150,663 | +0.02(+0.24%) |
May 10, 2018 | 9.762 | 9.780 | 9.745 | 9.762 | 138,748 | +0.02(+0.18%) |
May 09, 2018 | 9.745 | 9.762 | 9.716 | 9.745 | 205,841 | -0.01(-0.06%) |
May 08, 2018 | 9.734 | 9.751 | 9.722 | 9.751 | 230,233 | +0.04(+0.41%) |
May 07, 2018 | 9.745 | 9.745 | 9.705 | 9.711 | 207,046 | -0.01(-0.12%) |
May 04, 2018 | 9.739 | 9.757 | 9.705 | 9.722 | 171,534 | -0.03(-0.29%) |
May 03, 2018 | 9.751 | 9.762 | 9.682 | 9.751 | 163,556 | -0.01(-0.06%) |
May 02, 2018 | 9.745 | 9.762 | 9.734 | 9.757 | 130,686 | +0.02(+0.24%) |
May 01, 2018 | 9.751 | 9.751 | 9.716 | 9.734 | 145,862 | +0.00(+0.00%) |
Apr 30, 2018 | 9.739 | 9.774 | 9.722 | 9.734 | 216,651 | +0.02(+0.24%) |
Apr 27, 2018 | 9.676 | 9.711 | 9.665 | 9.711 | 165,239 | +0.05(+0.48%) |
Apr 26, 2018 | 9.665 | 9.711 | 9.653 | 9.665 | 196,568 | +0.02(+0.24%) |
Apr 25, 2018 | 9.670 | 9.682 | 9.636 | 9.642 | 122,797 | -0.05(-0.47%) |
Apr 24, 2018 | 9.676 | 9.705 | 9.665 | 9.688 | 237,987 | +0.01(+0.06%) |
Apr 23, 2018 | 9.636 | 9.682 | 9.624 | 9.682 | 286,840 | +0.06(+0.60%) |
Apr 20, 2018 | 9.688 | 9.699 | 9.602 | 9.624 | 211,318 | -0.05(-0.53%) |
Apr 19, 2018 | 9.688 | 9.693 | 9.636 | 9.676 | 226,264 | -0.01(-0.12%) |
Apr 18, 2018 | 9.734 | 9.739 | 9.676 | 9.688 | 187,931 | -0.05(-0.53%) |
Apr 17, 2018 | 9.757 | 9.757 | 9.711 | 9.739 | 214,861 | +0.00(+0.00%) |
Apr 16, 2018 | 9.676 | 9.739 | 9.665 | 9.739 | 166,097 | +0.10(+1.07%) |
Apr 13, 2018 | 9.728 | 9.728 | 9.624 | 9.636 | 251,535 | -0.08(-0.85%) |
Apr 12, 2018 | 9.724 | 9.741 | 9.690 | 9.718 | 192,872 | +0.01(+0.06%) |
Apr 11, 2018 | 9.673 | 9.718 | 9.656 | 9.713 | 174,954 | +0.05(+0.47%) |
Apr 10, 2018 | 9.673 | 9.690 | 9.644 | 9.667 | 146,354 | +0.00(+0.00%) |
Apr 09, 2018 | 9.587 | 9.667 | 9.564 | 9.667 | 155,216 | +0.11(+1.13%) |
Apr 06, 2018 | 9.621 | 9.633 | 9.519 | 9.559 | 229,637 | -0.07(-0.71%) |
Apr 05, 2018 | 9.638 | 9.673 | 9.598 | 9.627 | 198,044 | +0.00(+0.00%) |
Apr 04, 2018 | 9.581 | 9.650 | 9.570 | 9.627 | 107,295 | +0.03(+0.30%) |
Apr 03, 2018 | 9.581 | 9.616 | 9.564 | 9.598 | 139,199 | +0.02(+0.18%) |
Apr 02, 2018 | 9.570 | 9.610 | 9.553 | 9.581 | 246,529 | +0.01(+0.06%) |
Mar 29, 2018 | 9.576 | 9.576 | 9.576 | 0 | +0.03(+0.30%) | |
Mar 28, 2018 | 9.541 | 9.559 | 9.529 | 9.547 | 160,274 | +0.01(+0.06%) |
Mar 27, 2018 | 9.547 | 9.559 | 9.507 | 9.541 | 259,776 | +0.01(+0.12%) |
Mar 26, 2018 | 9.581 | 9.581 | 9.444 | 9.530 | 252,277 | +0.01(+0.06%) |
Mar 23, 2018 | 9.547 | 9.556 | 9.496 | 9.524 | 170,362 | -0.01(-0.06%) |
Mar 22, 2018 | 9.536 | 9.576 | 9.505 | 9.530 | 216,467 | -0.02(-0.18%) |
Mar 21, 2018 | 9.547 | 9.559 | 9.513 | 9.547 | 270,542 | -0.02(-0.18%) |
Mar 20, 2018 | 9.581 | 9.601 | 9.473 | 9.564 | 388,180 | -0.02(-0.24%) |
Mar 19, 2018 | 9.656 | 9.656 | 9.536 | 9.587 | 499,906 | -0.07(-0.77%) |
Mar 16, 2018 | 9.838 | 9.838 | 9.644 | 9.661 | 691,686 | -0.20(-2.02%) |
Mar 15, 2018 | 9.901 | 9.901 | 9.832 | 9.861 | 128,426 | -0.03(-0.29%) |
Mar 14, 2018 | 9.924 | 9.924 | 9.878 | 9.889 | 100,755 | -0.00(-0.02%) |
Mar 13, 2018 | 9.925 | 9.954 | 9.888 | 9.891 | 182,394 | -0.02(-0.23%) |
Mar 12, 2018 | 9.903 | 9.942 | 9.891 | 9.914 | 96,325 | +0.03(+0.29%) |
Mar 09, 2018 | 9.874 | 9.897 | 9.853 | 9.886 | 86,828 | +0.04(+0.40%) |
Mar 08, 2018 | 9.846 | 9.880 | 9.835 | 9.846 | 118,358 | +0.01(+0.06%) |
Mar 07, 2018 | 9.840 | 9.811 | 9.840 | 152,527 | +0.02(+0.23%) | |
Mar 06, 2018 | 9.806 | 9.823 | 9.795 | 9.818 | 126,960 | +0.03(+0.29%) |
Mar 05, 2018 | 9.789 | 9.835 | 9.778 | 9.789 | 154,601 | +0.00(+0.00%) |
Mar 02, 2018 | 9.789 | 9.857 | 9.784 | 9.789 | 250,404 | -0.01(-0.12%) |