Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.536 | 9.581 | 9.536 | 9.558 | 267,757 | +0.01(+0.08%) |
May 30, 2018 | 9.505 | 9.551 | 9.498 | 9.551 | 289,078 | +0.04(+0.40%) |
May 29, 2018 | 9.498 | 9.531 | 9.498 | 9.513 | 285,022 | +0.07(+0.72%) |
May 25, 2018 | 9.445 | 9.445 | 9.445 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 9.407 | 9.452 | 9.407 | 9.430 | 307,593 | +0.02(+0.24%) |
May 23, 2018 | 9.376 | 9.407 | 9.376 | 9.407 | 164,744 | +0.03(+0.32%) |
May 22, 2018 | 9.384 | 9.392 | 9.376 | 9.376 | 191,072 | -0.02(-0.16%) |
May 21, 2018 | 9.361 | 9.395 | 9.361 | 9.392 | 205,948 | +0.00(+0.00%) |
May 18, 2018 | 9.407 | 9.407 | 9.369 | 9.392 | 184,704 | +0.03(+0.32%) |
May 17, 2018 | 9.399 | 9.407 | 9.361 | 9.361 | 192,035 | -0.05(-0.56%) |
May 16, 2018 | 9.392 | 9.422 | 9.392 | 9.414 | 128,581 | +0.02(+0.24%) |
May 15, 2018 | 9.392 | 9.430 | 9.384 | 9.392 | 252,902 | -0.02(-0.16%) |
May 14, 2018 | 9.414 | 9.467 | 9.407 | 9.407 | 271,346 | -0.03(-0.33%) |
May 11, 2018 | 9.438 | 9.446 | 9.423 | 9.438 | 157,074 | +0.01(+0.08%) |
May 10, 2018 | 9.431 | 9.446 | 9.408 | 9.431 | 159,378 | +0.02(+0.16%) |
May 09, 2018 | 9.401 | 9.416 | 9.385 | 9.416 | 199,971 | +0.00(+0.00%) |
May 08, 2018 | 9.416 | 9.461 | 9.401 | 9.416 | 184,318 | -0.03(-0.32%) |
May 07, 2018 | 9.438 | 9.461 | 9.438 | 9.446 | 153,609 | +0.02(+0.16%) |
May 04, 2018 | 9.453 | 9.521 | 9.416 | 9.431 | 164,275 | -0.02(-0.16%) |
May 03, 2018 | 9.416 | 9.453 | 9.416 | 9.446 | 219,475 | +0.03(+0.32%) |
May 02, 2018 | 9.370 | 9.446 | 9.370 | 9.416 | 315,098 | +0.02(+0.24%) |
May 01, 2018 | 9.340 | 9.393 | 9.340 | 9.393 | 174,436 | +0.04(+0.40%) |
Apr 30, 2018 | 9.363 | 9.385 | 9.348 | 9.355 | 231,842 | +0.00(+0.00%) |
Apr 27, 2018 | 9.340 | 9.378 | 9.340 | 9.355 | 232,575 | +0.01(+0.08%) |
Apr 26, 2018 | 9.348 | 9.348 | 9.325 | 9.348 | 144,272 | +0.02(+0.24%) |
Apr 25, 2018 | 9.340 | 9.355 | 9.318 | 9.325 | 307,511 | -0.03(-0.32%) |
Apr 24, 2018 | 9.378 | 9.378 | 9.340 | 9.355 | 208,086 | -0.02(-0.24%) |
Apr 23, 2018 | 9.370 | 9.391 | 9.359 | 9.378 | 265,300 | -0.02(-0.24%) |
Apr 20, 2018 | 9.401 | 9.408 | 9.363 | 9.401 | 151,917 | +0.01(+0.08%) |
Apr 19, 2018 | 9.408 | 9.423 | 9.382 | 9.393 | 197,854 | -0.04(-0.40%) |
Apr 18, 2018 | 9.423 | 9.438 | 9.408 | 9.431 | 185,650 | +0.01(+0.08%) |
Apr 17, 2018 | 9.483 | 9.483 | 9.423 | 9.423 | 168,734 | -0.05(-0.48%) |
Apr 16, 2018 | 9.423 | 9.483 | 9.423 | 9.468 | 134,238 | +0.02(+0.16%) |
Apr 13, 2018 | 9.453 | 9.491 | 9.453 | 9.453 | 87,400 | -0.00(-0.01%) |
Apr 12, 2018 | 9.484 | 9.506 | 9.454 | 9.454 | 122,346 | -0.05(-0.55%) |
Apr 11, 2018 | 9.469 | 9.507 | 9.466 | 9.507 | 128,609 | +0.04(+0.40%) |
Apr 10, 2018 | 9.499 | 9.517 | 9.469 | 9.469 | 165,595 | -0.06(-0.63%) |
Apr 09, 2018 | 9.462 | 9.529 | 9.462 | 9.529 | 165,466 | +0.05(+0.47%) |
Apr 06, 2018 | 9.462 | 9.514 | 9.454 | 9.484 | 293,104 | +0.02(+0.24%) |
Apr 05, 2018 | 9.439 | 9.492 | 9.439 | 9.462 | 166,672 | -0.02(-0.24%) |
Apr 04, 2018 | 9.417 | 9.484 | 9.417 | 9.484 | 215,393 | +0.05(+0.48%) |
Apr 03, 2018 | 9.454 | 9.484 | 9.424 | 9.439 | 181,902 | -0.02(-0.16%) |
Apr 02, 2018 | 9.484 | 9.484 | 9.432 | 9.454 | 212,745 | -0.03(-0.32%) |
Mar 29, 2018 | 9.484 | 9.484 | 9.484 | 0 | +0.05(+0.56%) | |
Mar 28, 2018 | 9.394 | 9.462 | 9.387 | 9.432 | 255,905 | +0.02(+0.16%) |
Mar 27, 2018 | 9.394 | 9.417 | 9.379 | 9.417 | 187,124 | +0.02(+0.24%) |
Mar 26, 2018 | 9.372 | 9.417 | 9.349 | 9.394 | 300,638 | -0.01(-0.08%) |
Mar 23, 2018 | 9.394 | 9.413 | 9.379 | 9.402 | 210,276 | +0.00(+0.00%) |
Mar 22, 2018 | 9.402 | 9.439 | 9.387 | 9.402 | 229,916 | +0.00(+0.00%) |
Mar 21, 2018 | 9.379 | 9.417 | 9.372 | 9.402 | 181,579 | +0.00(+0.00%) |
Mar 20, 2018 | 9.379 | 9.432 | 9.379 | 9.402 | 348,715 | +0.00(+0.00%) |
Mar 19, 2018 | 9.417 | 9.432 | 9.402 | 9.402 | 363,836 | -0.04(-0.40%) |
Mar 16, 2018 | 9.454 | 9.477 | 9.432 | 9.439 | 298,640 | -0.02(-0.24%) |
Mar 15, 2018 | 9.484 | 9.499 | 9.458 | 9.462 | 185,250 | -0.02(-0.24%) |
Mar 14, 2018 | 9.499 | 9.507 | 9.462 | 9.484 | 217,281 | -0.02(-0.17%) |
Mar 13, 2018 | 9.501 | 9.508 | 9.478 | 9.501 | 141,196 | +0.01(+0.16%) |
Mar 12, 2018 | 9.501 | 9.527 | 9.478 | 9.486 | 193,608 | -0.01(-0.16%) |
Mar 09, 2018 | 9.486 | 9.530 | 9.473 | 9.501 | 199,206 | +0.00(+0.00%) |
Mar 08, 2018 | 9.493 | 9.523 | 9.486 | 9.501 | 137,057 | +0.01(+0.08%) |
Mar 07, 2018 | 9.553 | 9.493 | 9.493 | 139,804 | -0.03(-0.31%) | |
Mar 06, 2018 | 9.501 | 9.560 | 9.478 | 9.523 | 340,163 | +0.01(+0.16%) |
Mar 05, 2018 | 9.471 | 9.515 | 9.471 | 9.508 | 358,061 | +0.03(+0.32%) |
Mar 02, 2018 | 9.411 | 9.505 | 9.411 | 9.478 | 276,291 | +0.03(+0.32%) |