Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.881 | 9.963 | 9.881 | 9.911 | 132,719 | +0.01(+0.15%) |
May 30, 2018 | 9.881 | 9.911 | 9.851 | 9.896 | 231,338 | -0.01(-0.15%) |
May 29, 2018 | 9.873 | 9.911 | 9.866 | 9.911 | 114,380 | +0.06(+0.61%) |
May 25, 2018 | 9.851 | 9.851 | 9.851 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 9.814 | 9.859 | 9.814 | 9.821 | 147,232 | +0.00(+0.00%) |
May 23, 2018 | 9.762 | 9.821 | 9.754 | 9.821 | 68,303 | +0.07(+0.76%) |
May 22, 2018 | 9.784 | 9.806 | 9.739 | 9.747 | 260,738 | -0.06(-0.61%) |
May 21, 2018 | 9.777 | 9.813 | 9.754 | 9.806 | 137,282 | +0.07(+0.77%) |
May 18, 2018 | 9.747 | 9.784 | 9.732 | 9.732 | 107,784 | -0.04(-0.38%) |
May 17, 2018 | 9.762 | 9.777 | 9.739 | 9.769 | 141,163 | +0.00(+0.00%) |
May 16, 2018 | 9.777 | 9.791 | 9.769 | 9.769 | 62,336 | +0.00(+0.00%) |
May 15, 2018 | 9.762 | 9.799 | 9.762 | 9.769 | 202,946 | -0.01(-0.15%) |
May 14, 2018 | 9.777 | 9.859 | 9.777 | 9.784 | 173,366 | -0.01(-0.14%) |
May 11, 2018 | 9.776 | 9.828 | 9.768 | 9.798 | 201,427 | +0.00(+0.00%) |
May 10, 2018 | 9.739 | 9.798 | 9.739 | 9.798 | 180,521 | +0.06(+0.61%) |
May 09, 2018 | 9.724 | 9.776 | 9.709 | 9.739 | 173,289 | +0.01(+0.08%) |
May 08, 2018 | 9.731 | 9.768 | 9.731 | 9.731 | 262,650 | -0.03(-0.30%) |
May 07, 2018 | 9.754 | 9.783 | 9.717 | 9.761 | 70,593 | +0.01(+0.08%) |
May 04, 2018 | 9.783 | 9.813 | 9.754 | 9.754 | 122,895 | -0.02(-0.23%) |
May 03, 2018 | 9.768 | 9.798 | 9.768 | 9.776 | 87,240 | +0.00(+0.00%) |
May 02, 2018 | 9.739 | 9.798 | 9.739 | 9.776 | 167,899 | +0.03(+0.30%) |
May 01, 2018 | 9.768 | 9.768 | 9.724 | 9.746 | 273,597 | +0.01(+0.15%) |
Apr 30, 2018 | 9.717 | 9.746 | 9.709 | 9.731 | 203,353 | +0.02(+0.23%) |
Apr 27, 2018 | 9.731 | 9.746 | 9.694 | 9.709 | 230,214 | -0.01(-0.08%) |
Apr 26, 2018 | 9.694 | 9.731 | 9.694 | 9.717 | 229,430 | +0.02(+0.23%) |
Apr 25, 2018 | 9.702 | 9.734 | 9.672 | 9.694 | 230,567 | -0.02(-0.23%) |
Apr 24, 2018 | 9.717 | 9.739 | 9.702 | 9.717 | 194,853 | +0.00(+0.00%) |
Apr 23, 2018 | 9.694 | 9.739 | 9.694 | 9.717 | 166,624 | -0.04(-0.38%) |
Apr 20, 2018 | 9.746 | 9.768 | 9.735 | 9.754 | 127,218 | -0.01(-0.15%) |
Apr 19, 2018 | 9.806 | 9.806 | 9.754 | 9.768 | 124,918 | -0.03(-0.30%) |
Apr 18, 2018 | 9.806 | 9.806 | 9.776 | 9.798 | 119,586 | -0.04(-0.38%) |
Apr 17, 2018 | 9.791 | 9.835 | 9.791 | 9.835 | 135,709 | +0.03(+0.30%) |
Apr 16, 2018 | 9.813 | 9.843 | 9.791 | 9.806 | 123,732 | -0.01(-0.08%) |
Apr 13, 2018 | 9.850 | 9.895 | 9.813 | 9.813 | 160,932 | -0.07(-0.74%) |
Apr 12, 2018 | 9.894 | 9.909 | 9.868 | 9.886 | 156,157 | -0.01(-0.15%) |
Apr 11, 2018 | 9.886 | 9.916 | 9.879 | 9.901 | 122,690 | +0.01(+0.07%) |
Apr 10, 2018 | 9.886 | 9.916 | 9.879 | 9.894 | 189,353 | -0.01(-0.07%) |
Apr 09, 2018 | 9.894 | 9.901 | 9.857 | 9.901 | 118,435 | +0.03(+0.30%) |
Apr 06, 2018 | 9.894 | 9.923 | 9.820 | 9.872 | 450,706 | -0.01(-0.07%) |
Apr 05, 2018 | 9.835 | 9.886 | 9.835 | 9.879 | 102,106 | +0.01(+0.07%) |
Apr 04, 2018 | 9.894 | 9.901 | 9.820 | 9.872 | 119,331 | +0.02(+0.22%) |
Apr 03, 2018 | 9.960 | 9.960 | 9.835 | 9.850 | 162,191 | -0.10(-0.97%) |
Apr 02, 2018 | 9.916 | 9.953 | 9.879 | 9.945 | 140,032 | +0.07(+0.75%) |
Mar 29, 2018 | 9.872 | 9.872 | 9.872 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 9.820 | 9.879 | 9.820 | 9.864 | 104,750 | +0.04(+0.38%) |
Mar 27, 2018 | 9.813 | 9.831 | 9.795 | 9.827 | 67,469 | +0.04(+0.45%) |
Mar 26, 2018 | 9.813 | 9.820 | 9.771 | 9.783 | 84,780 | -0.04(-0.45%) |
Mar 23, 2018 | 9.864 | 9.864 | 9.798 | 9.827 | 78,925 | -0.04(-0.37%) |
Mar 22, 2018 | 9.835 | 9.872 | 9.820 | 9.864 | 138,902 | +0.06(+0.60%) |
Mar 21, 2018 | 9.820 | 9.823 | 9.798 | 9.805 | 125,948 | -0.02(-0.23%) |
Mar 20, 2018 | 9.857 | 9.886 | 9.827 | 9.827 | 94,568 | -0.04(-0.37%) |
Mar 19, 2018 | 9.886 | 9.886 | 9.827 | 9.864 | 144,771 | +0.00(+0.00%) |
Mar 16, 2018 | 9.938 | 9.960 | 9.864 | 9.864 | 162,005 | -0.09(-0.89%) |
Mar 15, 2018 | 9.982 | 9.982 | 9.928 | 9.953 | 116,081 | -0.02(-0.22%) |
Mar 14, 2018 | 10.01 | 10.04 | 9.960 | 9.975 | 134,606 | -0.03(-0.29%) |
Mar 13, 2018 | 10.05 | 10.07 | 10.00 | 10.00 | 149,029 | -0.06(-0.58%) |
Mar 12, 2018 | 9.996 | 10.06 | 9.996 | 10.06 | 99,014 | +0.07(+0.66%) |
Mar 09, 2018 | 10.02 | 10.03 | 9.996 | 9.996 | 99,241 | -0.05(-0.51%) |
Mar 08, 2018 | 10.04 | 10.07 | 10.01 | 10.05 | 96,596 | +0.02(+0.22%) |
Mar 07, 2018 | 10.06 | 10.03 | 54,238 | -0.01(-0.15%) | ||
Mar 06, 2018 | 10.02 | 10.04 | 10.00 | 10.04 | 84,719 | +0.02(+0.22%) |
Mar 05, 2018 | 10.03 | 10.03 | 9.967 | 10.02 | 170,438 | +0.02(+0.22%) |
Mar 02, 2018 | 9.945 | 9.996 | 9.923 | 9.996 | 296,776 | -0.05(-0.51%) |