Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.952 | 9.982 | 9.937 | 9.982 | 422,264 | +0.02(+0.23%) |
May 30, 2018 | 9.922 | 9.967 | 9.922 | 9.960 | 422,676 | +0.02(+0.23%) |
May 29, 2018 | 9.930 | 9.967 | 9.930 | 9.937 | 440,526 | +0.02(+0.23%) |
May 25, 2018 | 9.915 | 9.915 | 9.915 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 9.877 | 9.892 | 9.869 | 9.885 | 425,830 | +0.02(+0.15%) |
May 23, 2018 | 9.839 | 9.873 | 9.833 | 9.869 | 358,481 | +0.05(+0.46%) |
May 22, 2018 | 9.824 | 9.832 | 9.809 | 9.824 | 314,322 | +0.01(+0.08%) |
May 21, 2018 | 9.817 | 9.832 | 9.802 | 9.817 | 326,060 | -0.02(-0.15%) |
May 18, 2018 | 9.802 | 9.832 | 9.794 | 9.832 | 341,900 | +0.03(+0.31%) |
May 17, 2018 | 9.839 | 9.847 | 9.787 | 9.802 | 425,120 | -0.03(-0.31%) |
May 16, 2018 | 9.847 | 9.877 | 9.832 | 9.832 | 509,710 | -0.03(-0.31%) |
May 15, 2018 | 9.877 | 9.903 | 9.854 | 9.862 | 422,334 | -0.05(-0.46%) |
May 14, 2018 | 9.907 | 9.915 | 9.892 | 9.907 | 389,597 | +0.03(+0.29%) |
May 11, 2018 | 9.909 | 9.924 | 9.879 | 9.879 | 442,288 | -0.03(-0.30%) |
May 10, 2018 | 9.909 | 9.931 | 9.894 | 9.909 | 333,593 | +0.01(+0.15%) |
May 09, 2018 | 9.864 | 9.901 | 9.864 | 9.894 | 308,664 | +0.01(+0.15%) |
May 08, 2018 | 9.871 | 9.886 | 9.870 | 9.879 | 453,885 | +0.01(+0.15%) |
May 07, 2018 | 9.886 | 9.892 | 9.864 | 9.864 | 232,857 | -0.02(-0.23%) |
May 04, 2018 | 9.856 | 9.886 | 9.856 | 9.886 | 202,721 | +0.04(+0.38%) |
May 03, 2018 | 9.819 | 9.864 | 9.819 | 9.849 | 319,372 | +0.03(+0.31%) |
May 02, 2018 | 9.782 | 9.826 | 9.782 | 9.819 | 463,540 | +0.02(+0.23%) |
May 01, 2018 | 9.774 | 9.804 | 9.752 | 9.796 | 378,661 | +0.03(+0.31%) |
Apr 30, 2018 | 9.759 | 9.782 | 9.744 | 9.767 | 421,434 | +0.01(+0.15%) |
Apr 27, 2018 | 9.729 | 9.767 | 9.729 | 9.752 | 332,090 | +0.01(+0.15%) |
Apr 26, 2018 | 9.714 | 9.737 | 9.706 | 9.737 | 420,124 | +0.03(+0.31%) |
Apr 25, 2018 | 9.737 | 9.752 | 9.699 | 9.707 | 388,159 | -0.06(-0.61%) |
Apr 24, 2018 | 9.774 | 9.774 | 9.744 | 9.767 | 325,911 | +0.00(+0.00%) |
Apr 23, 2018 | 9.774 | 9.784 | 9.759 | 9.767 | 314,032 | -0.02(-0.23%) |
Apr 20, 2018 | 9.782 | 9.804 | 9.774 | 9.789 | 300,351 | +0.00(+0.00%) |
Apr 19, 2018 | 9.759 | 9.789 | 9.752 | 9.789 | 435,154 | -0.01(-0.15%) |
Apr 18, 2018 | 9.811 | 9.826 | 9.789 | 9.804 | 436,332 | -0.02(-0.23%) |
Apr 17, 2018 | 9.819 | 9.871 | 9.819 | 9.826 | 404,730 | -0.01(-0.15%) |
Apr 16, 2018 | 9.796 | 9.886 | 9.787 | 9.841 | 399,880 | +0.03(+0.31%) |
Apr 13, 2018 | 9.789 | 9.811 | 9.782 | 9.811 | 213,620 | +0.01(+0.15%) |
Apr 12, 2018 | 9.826 | 9.826 | 9.796 | 9.796 | 334,174 | -0.03(-0.32%) |
Apr 11, 2018 | 9.791 | 9.836 | 9.791 | 9.828 | 384,503 | +0.06(+0.61%) |
Apr 10, 2018 | 9.799 | 9.836 | 9.769 | 9.769 | 383,784 | -0.04(-0.46%) |
Apr 09, 2018 | 9.784 | 9.818 | 9.784 | 9.813 | 348,023 | +0.01(+0.08%) |
Apr 06, 2018 | 9.813 | 9.821 | 9.791 | 9.806 | 169,932 | +0.03(+0.31%) |
Apr 05, 2018 | 9.754 | 9.784 | 9.746 | 9.776 | 398,025 | +0.00(+0.00%) |
Apr 04, 2018 | 9.754 | 9.791 | 9.754 | 9.776 | 375,907 | +0.02(+0.23%) |
Apr 03, 2018 | 9.813 | 9.828 | 9.739 | 9.754 | 545,759 | -0.06(-0.61%) |
Apr 02, 2018 | 9.813 | 9.821 | 9.786 | 9.813 | 494,397 | +0.01(+0.15%) |
Mar 29, 2018 | 9.799 | 9.799 | 9.799 | 0 | +0.08(+0.84%) | |
Mar 28, 2018 | 9.702 | 9.739 | 9.694 | 9.716 | 541,194 | +0.02(+0.23%) |
Mar 27, 2018 | 9.694 | 9.709 | 9.672 | 9.694 | 425,530 | +0.01(+0.15%) |
Mar 26, 2018 | 9.649 | 9.690 | 9.646 | 9.679 | 559,711 | +0.01(+0.15%) |
Mar 23, 2018 | 9.664 | 9.687 | 9.664 | 9.664 | 355,569 | -0.02(-0.23%) |
Mar 22, 2018 | 9.664 | 9.709 | 9.664 | 9.687 | 401,491 | +0.01(+0.08%) |
Mar 21, 2018 | 9.664 | 9.679 | 9.634 | 9.679 | 606,324 | +0.01(+0.15%) |
Mar 20, 2018 | 9.672 | 9.694 | 9.657 | 9.664 | 462,010 | -0.02(-0.23%) |
Mar 19, 2018 | 9.709 | 9.709 | 9.664 | 9.687 | 588,717 | -0.03(-0.31%) |
Mar 16, 2018 | 9.716 | 9.739 | 9.709 | 9.716 | 313,352 | -0.01(-0.15%) |
Mar 15, 2018 | 9.746 | 9.761 | 9.716 | 9.731 | 808,806 | -0.02(-0.23%) |
Mar 14, 2018 | 9.739 | 9.774 | 9.724 | 9.754 | 419,346 | +0.01(+0.13%) |
Mar 13, 2018 | 9.733 | 9.755 | 9.733 | 9.741 | 501,543 | +0.01(+0.15%) |
Mar 12, 2018 | 9.726 | 9.756 | 9.711 | 9.726 | 490,643 | +0.00(+0.00%) |
Mar 09, 2018 | 9.726 | 9.756 | 9.711 | 9.726 | 634,259 | -0.01(-0.15%) |
Mar 08, 2018 | 9.741 | 9.770 | 9.726 | 9.741 | 467,992 | +0.00(+0.00%) |
Mar 07, 2018 | 9.718 | 9.741 | 419,647 | +0.01(+0.08%) | ||
Mar 06, 2018 | 9.756 | 9.785 | 9.726 | 9.733 | 371,858 | -0.02(-0.23%) |
Mar 05, 2018 | 9.770 | 9.785 | 9.737 | 9.756 | 355,680 | -0.01(-0.08%) |
Mar 02, 2018 | 9.748 | 9.763 | 9.726 | 9.763 | 545,893 | -0.01(-0.08%) |