Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.390 | 9.390 | 9.300 | 9.330 | 11,443 | -0.02(-0.21%) |
May 30, 2018 | 9.360 | 9.360 | 9.340 | 9.350 | 12,552 | +0.06(+0.65%) |
May 29, 2018 | 9.340 | 9.360 | 9.280 | 9.290 | 18,299 | -0.08(-0.87%) |
May 25, 2018 | 9.371 | 9.371 | 9.371 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 9.370 | 9.380 | 9.340 | 9.370 | 20,624 | +0.02(+0.24%) |
May 23, 2018 | 9.390 | 9.390 | 9.291 | 9.348 | 24,309 | +0.02(+0.19%) |
May 22, 2018 | 9.290 | 9.380 | 9.290 | 9.330 | 26,773 | -0.02(-0.21%) |
May 21, 2018 | 9.350 | 9.430 | 9.340 | 9.350 | 20,650 | -0.01(-0.11%) |
May 18, 2018 | 9.380 | 9.380 | 9.310 | 9.360 | 18,482 | +0.01(+0.11%) |
May 17, 2018 | 9.380 | 9.390 | 9.300 | 9.350 | 13,527 | -0.01(-0.11%) |
May 16, 2018 | 9.400 | 9.400 | 9.300 | 9.360 | 30,297 | -0.03(-0.32%) |
May 15, 2018 | 9.410 | 9.410 | 9.280 | 9.390 | 31,565 | -0.07(-0.74%) |
May 14, 2018 | 9.480 | 9.490 | 9.442 | 9.460 | 14,087 | +0.00(+0.00%) |
May 11, 2018 | 9.460 | 9.460 | 9.419 | 9.460 | 16,520 | +0.00(+0.00%) |
May 10, 2018 | 9.430 | 9.470 | 9.380 | 9.460 | 19,634 | +0.09(+0.96%) |
May 09, 2018 | 9.360 | 9.410 | 9.340 | 9.370 | 21,782 | +0.04(+0.43%) |
May 08, 2018 | 9.340 | 9.350 | 9.320 | 9.330 | 25,341 | -0.01(-0.11%) |
May 07, 2018 | 9.300 | 9.360 | 9.255 | 9.340 | 20,522 | +0.06(+0.65%) |
May 04, 2018 | 9.300 | 9.300 | 9.259 | 9.280 | 21,050 | +0.01(+0.11%) |
May 03, 2018 | 9.330 | 9.330 | 9.226 | 9.270 | 23,070 | -0.04(-0.43%) |
May 02, 2018 | 9.340 | 9.350 | 9.270 | 9.310 | 38,709 | -0.03(-0.32%) |
May 01, 2018 | 9.300 | 9.340 | 9.230 | 9.340 | 47,100 | +0.06(+0.63%) |
Apr 30, 2018 | 9.280 | 9.290 | 9.210 | 9.281 | 49,480 | +0.04(+0.44%) |
Apr 27, 2018 | 9.220 | 9.250 | 9.130 | 9.240 | 158,797 | +0.10(+1.09%) |
Apr 26, 2018 | 9.190 | 9.190 | 9.125 | 9.140 | 25,283 | +0.03(+0.33%) |
Apr 25, 2018 | 9.050 | 9.120 | 9.050 | 9.110 | 24,530 | +0.01(+0.10%) |
Apr 24, 2018 | 9.250 | 9.250 | 9.090 | 9.101 | 27,241 | -0.06(-0.65%) |
Apr 23, 2018 | 9.190 | 9.200 | 9.150 | 9.161 | 23,737 | +0.02(+0.23%) |
Apr 20, 2018 | 9.300 | 9.300 | 9.140 | 9.140 | 16,777 | -0.10(-1.08%) |
Apr 19, 2018 | 9.310 | 9.310 | 9.150 | 9.240 | 19,602 | -0.02(-0.22%) |
Apr 18, 2018 | 9.240 | 9.270 | 9.230 | 9.260 | 18,671 | +0.02(+0.22%) |
Apr 17, 2018 | 9.150 | 9.240 | 9.150 | 9.240 | 36,059 | +0.11(+1.20%) |
Apr 16, 2018 | 9.150 | 9.150 | 9.100 | 9.130 | 14,951 | -0.01(-0.11%) |
Apr 13, 2018 | 9.150 | 9.150 | 9.050 | 9.140 | 19,914 | +0.01(+0.11%) |
Apr 12, 2018 | 9.120 | 9.140 | 9.070 | 9.130 | 33,800 | +0.03(+0.33%) |
Apr 11, 2018 | 9.030 | 9.119 | 9.030 | 9.100 | 26,047 | +0.05(+0.55%) |
Apr 10, 2018 | 9.030 | 9.120 | 9.004 | 9.050 | 68,330 | +0.09(+1.01%) |
Apr 09, 2018 | 9.050 | 9.120 | 8.949 | 8.959 | 74,363 | -0.08(-0.89%) |
Apr 06, 2018 | 9.110 | 9.120 | 9.027 | 9.040 | 24,790 | -0.08(-0.88%) |
Apr 05, 2018 | 9.060 | 9.150 | 9.060 | 9.120 | 18,637 | +0.03(+0.33%) |
Apr 04, 2018 | 8.950 | 9.090 | 8.950 | 9.090 | 24,525 | -0.03(-0.33%) |
Apr 03, 2018 | 9.000 | 9.180 | 8.970 | 9.120 | 79,000 | +0.12(+1.33%) |
Apr 02, 2018 | 9.150 | 9.160 | 8.945 | 9.000 | 45,891 | -0.15(-1.64%) |
Mar 29, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.07(+0.77%) | |
Mar 28, 2018 | 9.060 | 9.222 | 9.010 | 9.080 | 25,028 | -0.03(-0.33%) |
Mar 27, 2018 | 9.260 | 9.260 | 9.110 | 9.110 | 21,013 | -0.09(-0.98%) |
Mar 26, 2018 | 9.240 | 9.290 | 9.180 | 9.200 | 30,962 | +0.00(+0.00%) |
Mar 23, 2018 | 9.280 | 9.290 | 9.130 | 9.200 | 25,643 | -0.06(-0.65%) |
Mar 22, 2018 | 9.370 | 9.380 | 9.180 | 9.260 | 35,476 | -0.22(-2.32%) |
Mar 21, 2018 | 9.380 | 9.480 | 9.378 | 9.480 | 42,630 | +0.15(+1.61%) |
Mar 20, 2018 | 9.420 | 9.440 | 9.330 | 9.330 | 20,890 | -0.03(-0.27%) |
Mar 19, 2018 | 9.490 | 9.490 | 9.310 | 9.355 | 22,577 | -0.09(-0.94%) |
Mar 16, 2018 | 9.510 | 9.510 | 9.430 | 9.444 | 26,009 | -0.07(-0.69%) |
Mar 15, 2018 | 9.510 | 9.510 | 9.450 | 9.510 | 22,150 | +0.00(+0.00%) |
Mar 14, 2018 | 9.620 | 9.620 | 9.420 | 9.510 | 48,182 | +0.01(+0.11%) |
Mar 13, 2018 | 9.520 | 9.550 | 9.450 | 9.500 | 18,084 | -0.04(-0.42%) |
Mar 12, 2018 | 9.500 | 9.580 | 9.447 | 9.540 | 62,737 | +0.08(+0.85%) |
Mar 09, 2018 | 9.360 | 9.540 | 9.360 | 9.460 | 47,195 | +0.08(+0.85%) |
Mar 08, 2018 | 9.350 | 9.430 | 9.310 | 9.380 | 41,113 | +0.08(+0.86%) |
Mar 07, 2018 | 9.300 | 9.145 | 9.300 | 53,301 | +0.10(+1.09%) | |
Mar 06, 2018 | 9.120 | 9.206 | 9.120 | 9.200 | 36,295 | +0.12(+1.32%) |
Mar 05, 2018 | 8.950 | 9.120 | 8.950 | 9.080 | 28,966 | +0.07(+0.78%) |
Mar 02, 2018 | 8.910 | 9.020 | 8.910 | 9.010 | 26,923 | +0.06(+0.67%) |