Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.096 | 9.127 | 9.096 | 9.104 | 40,746 | +0.01(+0.08%) |
May 30, 2018 | 9.081 | 9.127 | 9.074 | 9.096 | 43,324 | +0.01(+0.08%) |
May 29, 2018 | 9.059 | 9.089 | 9.051 | 9.089 | 81,851 | +0.06(+0.67%) |
May 25, 2018 | 9.029 | 9.029 | 9.029 | 0 | -0.02(-0.17%) | |
May 24, 2018 | 9.014 | 9.044 | 9.014 | 9.044 | 38,490 | +0.04(+0.42%) |
May 23, 2018 | 8.983 | 9.006 | 8.983 | 9.006 | 31,473 | +0.04(+0.42%) |
May 22, 2018 | 8.983 | 8.983 | 8.968 | 8.968 | 53,146 | -0.02(-0.17%) |
May 21, 2018 | 8.968 | 8.983 | 8.961 | 8.983 | 38,385 | +0.00(+0.00%) |
May 18, 2018 | 8.976 | 8.983 | 8.961 | 8.983 | 30,104 | +0.00(+0.00%) |
May 17, 2018 | 8.976 | 8.991 | 8.965 | 8.983 | 16,089 | +0.00(+0.00%) |
May 16, 2018 | 9.006 | 9.006 | 8.953 | 8.983 | 18,056 | -0.01(-0.08%) |
May 15, 2018 | 9.006 | 9.006 | 8.953 | 8.991 | 27,688 | -0.04(-0.42%) |
May 14, 2018 | 9.014 | 9.044 | 9.006 | 9.029 | 37,533 | +0.03(+0.37%) |
May 11, 2018 | 9.025 | 9.033 | 8.988 | 8.996 | 21,946 | +0.00(+0.00%) |
May 10, 2018 | 9.048 | 9.048 | 8.996 | 8.996 | 76,802 | +0.00(+0.00%) |
May 09, 2018 | 9.003 | 9.003 | 8.973 | 8.996 | 53,612 | -0.01(-0.08%) |
May 08, 2018 | 8.981 | 9.003 | 8.973 | 9.003 | 113,276 | +0.02(+0.25%) |
May 07, 2018 | 8.988 | 9.040 | 8.981 | 8.981 | 51,832 | +0.00(+0.00%) |
May 04, 2018 | 9.018 | 9.048 | 8.981 | 8.981 | 33,504 | -0.03(-0.33%) |
May 03, 2018 | 9.003 | 9.003 | 8.996 | 9.011 | 54,523 | +0.00(+0.00%) |
May 02, 2018 | 8.973 | 9.025 | 8.973 | 9.011 | 63,874 | +0.03(+0.33%) |
May 01, 2018 | 8.981 | 8.988 | 8.951 | 8.981 | 76,001 | +0.00(+0.00%) |
Apr 30, 2018 | 8.966 | 8.988 | 8.943 | 8.981 | 55,983 | +0.01(+0.08%) |
Apr 27, 2018 | 8.928 | 8.981 | 8.928 | 8.973 | 50,825 | +0.02(+0.25%) |
Apr 26, 2018 | 8.943 | 8.958 | 8.932 | 8.951 | 29,191 | +0.01(+0.17%) |
Apr 25, 2018 | 8.958 | 8.958 | 8.906 | 8.936 | 73,784 | -0.02(-0.25%) |
Apr 24, 2018 | 8.981 | 8.981 | 8.951 | 8.958 | 33,065 | -0.02(-0.25%) |
Apr 23, 2018 | 8.966 | 8.981 | 8.951 | 8.981 | 51,783 | -0.02(-0.25%) |
Apr 20, 2018 | 8.958 | 9.003 | 8.958 | 9.003 | 57,117 | +0.00(+0.00%) |
Apr 19, 2018 | 9.003 | 9.003 | 8.981 | 9.003 | 31,052 | -0.01(-0.08%) |
Apr 18, 2018 | 8.996 | 9.011 | 8.981 | 9.011 | 46,301 | -0.01(-0.08%) |
Apr 17, 2018 | 9.018 | 9.040 | 8.988 | 9.018 | 54,808 | -0.02(-0.25%) |
Apr 16, 2018 | 9.048 | 9.048 | 9.025 | 9.040 | 40,596 | +0.01(+0.08%) |
Apr 13, 2018 | 9.025 | 9.055 | 9.018 | 9.033 | 64,849 | -0.01(-0.13%) |
Apr 12, 2018 | 9.030 | 9.052 | 9.023 | 9.045 | 33,660 | +0.01(+0.17%) |
Apr 11, 2018 | 9.030 | 9.060 | 9.023 | 9.030 | 62,324 | -0.01(-0.16%) |
Apr 10, 2018 | 9.008 | 9.052 | 9.008 | 9.045 | 72,582 | +0.03(+0.33%) |
Apr 09, 2018 | 9.030 | 9.060 | 9.015 | 9.015 | 75,288 | -0.01(-0.17%) |
Apr 06, 2018 | 9.030 | 9.075 | 9.030 | 9.030 | 51,182 | +0.00(+0.00%) |
Apr 05, 2018 | 9.015 | 9.038 | 8.997 | 9.030 | 31,776 | +0.01(+0.17%) |
Apr 04, 2018 | 8.963 | 9.023 | 8.963 | 9.015 | 58,619 | +0.02(+0.25%) |
Apr 03, 2018 | 9.023 | 9.023 | 8.963 | 8.993 | 73,311 | -0.03(-0.33%) |
Apr 02, 2018 | 9.075 | 9.075 | 8.993 | 9.023 | 54,540 | -0.02(-0.25%) |
Mar 29, 2018 | 9.045 | 9.045 | 9.045 | 0 | +0.07(+0.83%) | |
Mar 28, 2018 | 8.933 | 8.993 | 8.933 | 8.970 | 104,541 | +0.00(+0.00%) |
Mar 27, 2018 | 8.926 | 8.970 | 8.918 | 8.970 | 54,122 | +0.05(+0.59%) |
Mar 26, 2018 | 8.903 | 8.948 | 8.896 | 8.918 | 41,800 | +0.01(+0.17%) |
Mar 23, 2018 | 8.941 | 8.948 | 8.903 | 8.903 | 100,689 | -0.05(-0.58%) |
Mar 22, 2018 | 8.933 | 8.970 | 8.933 | 8.955 | 35,976 | +0.01(+0.08%) |
Mar 21, 2018 | 8.926 | 8.948 | 8.911 | 8.948 | 80,822 | +0.01(+0.17%) |
Mar 20, 2018 | 8.926 | 8.941 | 8.911 | 8.933 | 77,183 | +0.00(+0.00%) |
Mar 19, 2018 | 8.933 | 8.958 | 8.926 | 8.933 | 48,610 | -0.01(-0.17%) |
Mar 16, 2018 | 8.963 | 8.970 | 8.948 | 8.948 | 78,850 | -0.04(-0.42%) |
Mar 15, 2018 | 8.963 | 8.985 | 8.963 | 8.985 | 82,464 | +0.03(+0.33%) |
Mar 14, 2018 | 8.993 | 9.000 | 8.948 | 8.955 | 78,678 | -0.02(-0.22%) |
Mar 13, 2018 | 9.005 | 9.019 | 8.967 | 8.975 | 100,481 | -0.03(-0.33%) |
Mar 12, 2018 | 9.019 | 9.057 | 8.990 | 9.005 | 42,041 | -0.03(-0.33%) |
Mar 09, 2018 | 9.005 | 9.034 | 8.982 | 9.034 | 94,123 | +0.01(+0.08%) |
Mar 08, 2018 | 9.034 | 9.057 | 9.012 | 9.027 | 100,329 | -0.01(-0.08%) |
Mar 07, 2018 | 9.019 | 9.034 | 44,650 | +0.00(+0.00%) | ||
Mar 06, 2018 | 9.027 | 9.057 | 9.027 | 9.034 | 23,490 | -0.01(-0.08%) |
Mar 05, 2018 | 9.034 | 9.049 | 9.011 | 9.042 | 50,778 | +0.00(+0.00%) |
Mar 02, 2018 | 8.982 | 9.049 | 8.982 | 9.042 | 37,741 | -0.01(-0.08%) |