Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.249 | 9.265 | 9.219 | 9.249 | 81,740 | +0.03(+0.33%) |
May 30, 2018 | 9.219 | 9.226 | 9.203 | 9.219 | 57,332 | +0.02(+0.17%) |
May 29, 2018 | 9.234 | 9.234 | 9.203 | 9.203 | 83,430 | +0.03(+0.34%) |
May 25, 2018 | 9.173 | 9.173 | 9.173 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.157 | 9.203 | 9.157 | 9.173 | 87,659 | +0.02(+0.17%) |
May 23, 2018 | 9.111 | 9.157 | 9.111 | 9.157 | 70,464 | +0.05(+0.59%) |
May 22, 2018 | 9.126 | 9.173 | 9.103 | 9.103 | 98,116 | -0.03(-0.34%) |
May 21, 2018 | 9.126 | 9.157 | 9.126 | 9.134 | 74,414 | +0.00(+0.00%) |
May 18, 2018 | 9.103 | 9.157 | 9.100 | 9.134 | 102,171 | +0.03(+0.34%) |
May 17, 2018 | 9.149 | 9.149 | 9.103 | 9.103 | 51,685 | -0.04(-0.42%) |
May 16, 2018 | 9.126 | 9.142 | 9.103 | 9.142 | 120,249 | -0.01(-0.08%) |
May 15, 2018 | 9.142 | 9.196 | 9.119 | 9.149 | 108,333 | -0.02(-0.17%) |
May 14, 2018 | 9.196 | 9.219 | 9.163 | 9.165 | 148,257 | +0.01(+0.06%) |
May 11, 2018 | 9.167 | 9.182 | 9.144 | 9.159 | 146,480 | +0.01(+0.08%) |
May 10, 2018 | 9.106 | 9.151 | 9.106 | 9.151 | 86,613 | +0.05(+0.50%) |
May 09, 2018 | 9.052 | 9.113 | 9.052 | 9.106 | 133,964 | +0.00(+0.00%) |
May 08, 2018 | 9.098 | 9.121 | 9.090 | 9.106 | 146,841 | -0.03(-0.34%) |
May 07, 2018 | 9.106 | 9.144 | 9.098 | 9.136 | 92,726 | +0.03(+0.34%) |
May 04, 2018 | 9.113 | 9.159 | 9.090 | 9.106 | 95,249 | -0.00(-0.01%) |
May 03, 2018 | 9.121 | 9.159 | 9.098 | 9.106 | 131,792 | -0.02(-0.24%) |
May 02, 2018 | 9.090 | 9.128 | 9.083 | 9.128 | 65,418 | +0.03(+0.34%) |
May 01, 2018 | 9.098 | 9.113 | 9.067 | 9.098 | 111,999 | +0.00(+0.00%) |
Apr 30, 2018 | 9.113 | 9.136 | 9.083 | 9.098 | 101,063 | -0.02(-0.17%) |
Apr 27, 2018 | 9.106 | 9.151 | 9.098 | 9.113 | 87,860 | +0.05(+0.51%) |
Apr 26, 2018 | 9.075 | 9.083 | 9.038 | 9.067 | 107,202 | +0.03(+0.34%) |
Apr 25, 2018 | 9.075 | 9.075 | 9.037 | 9.037 | 117,829 | -0.05(-0.51%) |
Apr 24, 2018 | 9.044 | 9.090 | 9.021 | 9.083 | 141,174 | +0.05(+0.51%) |
Apr 23, 2018 | 9.067 | 9.083 | 9.021 | 9.037 | 130,811 | -0.05(-0.51%) |
Apr 20, 2018 | 9.075 | 9.090 | 9.044 | 9.083 | 136,424 | +0.02(+0.17%) |
Apr 19, 2018 | 9.106 | 9.106 | 9.060 | 9.067 | 118,910 | -0.03(-0.34%) |
Apr 18, 2018 | 9.090 | 9.121 | 9.067 | 9.098 | 295,817 | -0.03(-0.34%) |
Apr 17, 2018 | 9.151 | 9.151 | 9.113 | 9.128 | 237,141 | -0.05(-0.50%) |
Apr 16, 2018 | 9.144 | 9.174 | 9.128 | 9.174 | 140,981 | +0.00(+0.00%) |
Apr 13, 2018 | 9.182 | 9.190 | 9.167 | 9.174 | 59,342 | +0.01(+0.15%) |
Apr 12, 2018 | 9.199 | 9.222 | 9.161 | 9.161 | 72,488 | -0.05(-0.58%) |
Apr 11, 2018 | 9.275 | 9.275 | 9.176 | 9.214 | 108,721 | -0.02(-0.25%) |
Apr 10, 2018 | 9.237 | 9.275 | 9.222 | 9.237 | 85,562 | -0.02(-0.25%) |
Apr 09, 2018 | 9.283 | 9.283 | 9.222 | 9.260 | 63,777 | -0.02(-0.16%) |
Apr 06, 2018 | 9.222 | 9.275 | 9.222 | 9.275 | 82,072 | +0.05(+0.58%) |
Apr 05, 2018 | 9.191 | 9.230 | 9.191 | 9.222 | 60,867 | +0.02(+0.25%) |
Apr 04, 2018 | 9.199 | 9.230 | 9.184 | 9.199 | 53,364 | +0.00(+0.00%) |
Apr 03, 2018 | 9.161 | 9.199 | 9.161 | 9.199 | 42,221 | +0.02(+0.25%) |
Apr 02, 2018 | 9.191 | 9.214 | 9.161 | 9.176 | 84,033 | -0.01(-0.08%) |
Mar 29, 2018 | 9.184 | 9.184 | 9.184 | 0 | +0.02(+0.17%) | |
Mar 28, 2018 | 9.222 | 9.222 | 9.169 | 9.169 | 100,602 | -0.04(-0.41%) |
Mar 27, 2018 | 9.207 | 9.214 | 9.191 | 9.207 | 74,808 | -0.02(-0.17%) |
Mar 26, 2018 | 9.108 | 9.230 | 9.108 | 9.222 | 107,376 | +0.08(+0.83%) |
Mar 23, 2018 | 9.199 | 9.199 | 9.138 | 9.146 | 65,642 | -0.05(-0.58%) |
Mar 22, 2018 | 9.169 | 9.199 | 9.146 | 9.199 | 72,627 | +0.03(+0.33%) |
Mar 21, 2018 | 9.153 | 9.183 | 9.123 | 9.169 | 144,420 | -0.02(-0.17%) |
Mar 20, 2018 | 9.199 | 9.237 | 9.176 | 9.184 | 113,436 | -0.05(-0.50%) |
Mar 19, 2018 | 9.260 | 9.260 | 9.215 | 9.230 | 86,590 | -0.03(-0.33%) |
Mar 16, 2018 | 9.268 | 9.313 | 9.256 | 9.260 | 64,221 | -0.02(-0.25%) |
Mar 15, 2018 | 9.306 | 9.321 | 9.283 | 9.283 | 44,340 | -0.04(-0.41%) |
Mar 14, 2018 | 9.313 | 9.352 | 9.298 | 9.321 | 63,701 | +0.01(+0.06%) |
Mar 13, 2018 | 9.315 | 9.331 | 9.285 | 9.315 | 90,922 | -0.01(-0.08%) |
Mar 12, 2018 | 9.300 | 9.346 | 9.300 | 9.323 | 57,849 | +0.02(+0.16%) |
Mar 09, 2018 | 9.323 | 9.331 | 9.300 | 9.308 | 75,184 | +0.00(+0.00%) |
Mar 08, 2018 | 9.361 | 9.368 | 9.293 | 9.308 | 103,014 | -0.08(-0.81%) |
Mar 07, 2018 | 9.384 | 9.384 | 63,303 | +0.02(+0.24%) | ||
Mar 06, 2018 | 9.315 | 9.361 | 9.293 | 9.361 | 64,893 | +0.08(+0.82%) |
Mar 05, 2018 | 9.323 | 9.346 | 9.277 | 9.285 | 107,586 | -0.05(-0.49%) |
Mar 02, 2018 | 9.331 | 9.346 | 9.315 | 9.331 | 57,921 | -0.02(-0.24%) |