Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.945 | 9.960 | 9.930 | 9.960 | 41,886 | +0.04(+0.38%) |
May 30, 2018 | 9.938 | 9.960 | 9.908 | 9.923 | 60,815 | -0.02(-0.23%) |
May 29, 2018 | 9.945 | 9.960 | 9.900 | 9.945 | 91,712 | +0.07(+0.76%) |
May 25, 2018 | 9.870 | 9.870 | 9.870 | 0 | -0.01(-0.08%) | |
May 24, 2018 | 9.870 | 9.878 | 9.841 | 9.878 | 48,849 | +0.05(+0.53%) |
May 23, 2018 | 9.803 | 9.841 | 9.803 | 9.826 | 45,549 | +0.02(+0.23%) |
May 22, 2018 | 9.781 | 9.841 | 9.781 | 9.803 | 83,747 | +0.01(+0.15%) |
May 21, 2018 | 9.781 | 9.811 | 9.777 | 9.788 | 50,161 | +0.00(+0.00%) |
May 18, 2018 | 9.803 | 9.811 | 9.781 | 9.788 | 58,326 | -0.01(-0.08%) |
May 17, 2018 | 9.803 | 9.848 | 9.796 | 9.796 | 49,060 | -0.05(-0.53%) |
May 16, 2018 | 9.855 | 9.859 | 9.818 | 9.848 | 50,940 | -0.01(-0.08%) |
May 15, 2018 | 9.855 | 9.878 | 9.818 | 9.855 | 73,716 | -0.01(-0.08%) |
May 14, 2018 | 9.878 | 9.885 | 9.863 | 9.863 | 79,446 | +0.01(+0.07%) |
May 11, 2018 | 9.856 | 9.878 | 9.848 | 9.856 | 58,269 | +0.01(+0.08%) |
May 10, 2018 | 9.878 | 9.900 | 9.841 | 9.848 | 97,955 | +0.01(+0.15%) |
May 09, 2018 | 9.856 | 9.863 | 9.804 | 9.834 | 155,741 | -0.01(-0.15%) |
May 08, 2018 | 9.863 | 9.915 | 9.848 | 9.848 | 74,297 | -0.03(-0.30%) |
May 07, 2018 | 9.878 | 9.897 | 9.848 | 9.878 | 56,802 | +0.01(+0.15%) |
May 04, 2018 | 9.915 | 9.915 | 9.863 | 9.863 | 42,250 | -0.02(-0.23%) |
May 03, 2018 | 9.886 | 9.900 | 9.848 | 9.886 | 36,933 | +0.01(+0.15%) |
May 02, 2018 | 9.789 | 9.878 | 9.789 | 9.871 | 76,294 | +0.07(+0.68%) |
May 01, 2018 | 9.819 | 9.848 | 9.796 | 9.804 | 77,979 | -0.01(-0.15%) |
Apr 30, 2018 | 9.819 | 9.834 | 9.782 | 9.819 | 60,360 | +0.02(+0.23%) |
Apr 27, 2018 | 9.737 | 9.826 | 9.737 | 9.796 | 50,196 | +0.04(+0.46%) |
Apr 26, 2018 | 9.767 | 9.767 | 9.737 | 9.752 | 66,015 | +0.02(+0.23%) |
Apr 25, 2018 | 9.767 | 9.767 | 9.730 | 9.730 | 96,548 | -0.06(-0.61%) |
Apr 24, 2018 | 9.789 | 9.811 | 9.759 | 9.789 | 85,857 | +0.01(+0.15%) |
Apr 23, 2018 | 9.804 | 9.804 | 9.774 | 9.774 | 51,627 | -0.02(-0.23%) |
Apr 20, 2018 | 9.811 | 9.826 | 9.796 | 9.796 | 39,704 | -0.01(-0.08%) |
Apr 19, 2018 | 9.848 | 9.856 | 9.804 | 9.804 | 83,615 | -0.07(-0.68%) |
Apr 18, 2018 | 9.878 | 9.900 | 9.804 | 9.871 | 79,011 | -0.01(-0.08%) |
Apr 17, 2018 | 9.915 | 9.937 | 9.804 | 9.878 | 289,513 | -0.04(-0.37%) |
Apr 16, 2018 | 9.863 | 9.938 | 9.863 | 9.915 | 121,317 | +0.04(+0.38%) |
Apr 13, 2018 | 9.900 | 9.915 | 9.878 | 9.878 | 51,773 | -0.03(-0.30%) |
Apr 12, 2018 | 9.960 | 9.960 | 9.893 | 9.908 | 48,809 | -0.05(-0.52%) |
Apr 11, 2018 | 9.945 | 9.960 | 9.923 | 9.960 | 48,375 | +0.01(+0.07%) |
Apr 10, 2018 | 9.960 | 9.967 | 9.945 | 9.953 | 22,413 | +0.00(+0.00%) |
Apr 09, 2018 | 9.945 | 9.953 | 9.901 | 9.953 | 94,886 | +0.03(+0.30%) |
Apr 06, 2018 | 9.901 | 9.945 | 9.901 | 9.923 | 59,699 | +0.05(+0.52%) |
Apr 05, 2018 | 9.901 | 9.901 | 9.842 | 9.871 | 56,877 | -0.03(-0.30%) |
Apr 04, 2018 | 9.871 | 9.901 | 9.842 | 9.901 | 45,726 | +0.05(+0.53%) |
Apr 03, 2018 | 9.879 | 9.901 | 9.819 | 9.849 | 97,212 | -0.03(-0.30%) |
Apr 02, 2018 | 9.930 | 9.945 | 9.857 | 9.879 | 82,904 | -0.02(-0.22%) |
Mar 29, 2018 | 9.901 | 9.901 | 9.901 | 0 | +0.04(+0.37%) | |
Mar 28, 2018 | 9.827 | 9.879 | 9.827 | 9.864 | 57,382 | +0.03(+0.30%) |
Mar 27, 2018 | 9.834 | 9.842 | 9.797 | 9.834 | 63,106 | +0.00(+0.05%) |
Mar 26, 2018 | 9.805 | 9.834 | 9.783 | 9.830 | 114,762 | -0.00(-0.05%) |
Mar 23, 2018 | 9.842 | 9.848 | 9.797 | 9.834 | 85,188 | -0.01(-0.08%) |
Mar 22, 2018 | 9.879 | 9.893 | 9.842 | 9.842 | 67,256 | -0.04(-0.37%) |
Mar 21, 2018 | 9.849 | 9.879 | 9.812 | 9.879 | 95,526 | +0.00(+0.00%) |
Mar 20, 2018 | 9.871 | 9.893 | 9.845 | 9.879 | 92,031 | -0.01(-0.07%) |
Mar 19, 2018 | 9.864 | 9.886 | 9.813 | 9.886 | 83,113 | +0.02(+0.22%) |
Mar 16, 2018 | 9.834 | 9.871 | 9.834 | 9.864 | 63,064 | +0.01(+0.15%) |
Mar 15, 2018 | 9.916 | 9.916 | 9.827 | 9.849 | 99,906 | -0.05(-0.52%) |
Mar 14, 2018 | 9.886 | 9.916 | 9.871 | 9.901 | 58,499 | +0.02(+0.22%) |
Mar 13, 2018 | 9.894 | 9.894 | 9.850 | 9.879 | 51,866 | +0.01(+0.15%) |
Mar 12, 2018 | 9.872 | 9.927 | 9.857 | 9.864 | 41,963 | +0.00(+0.00%) |
Mar 09, 2018 | 9.842 | 9.864 | 9.842 | 9.864 | 61,636 | +0.01(+0.15%) |
Mar 08, 2018 | 9.879 | 9.886 | 9.835 | 9.850 | 45,957 | -0.02(-0.22%) |
Mar 07, 2018 | 9.842 | 9.872 | 59,819 | +0.00(+0.00%) | ||
Mar 06, 2018 | 9.842 | 9.879 | 9.820 | 9.872 | 74,257 | +0.03(+0.30%) |
Mar 05, 2018 | 9.857 | 9.857 | 9.805 | 9.842 | 105,489 | -0.01(-0.07%) |
Mar 02, 2018 | 9.842 | 9.872 | 9.827 | 9.850 | 64,094 | -0.01(-0.15%) |