Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.420 | 9.535 | 9.420 | 9.482 | 6,973 | +0.06(+0.66%) |
May 30, 2018 | 9.329 | 9.420 | 9.329 | 9.420 | 24,189 | +0.16(+1.71%) |
May 29, 2018 | 9.417 | 9.417 | 9.231 | 9.262 | 10,827 | -0.09(-0.99%) |
May 25, 2018 | 9.355 | 9.355 | 9.355 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.286 | 9.324 | 9.262 | 9.265 | 1,786 | +0.03(+0.37%) |
May 23, 2018 | 9.357 | 9.426 | 9.231 | 9.231 | 3,410 | -0.06(-0.63%) |
May 22, 2018 | 9.293 | 9.293 | 9.231 | 9.290 | 11,762 | +0.03(+0.30%) |
May 21, 2018 | 9.293 | 9.407 | 9.262 | 9.262 | 8,472 | -0.03(-0.33%) |
May 18, 2018 | 9.355 | 9.355 | 9.231 | 9.293 | 10,506 | -0.21(-2.16%) |
May 17, 2018 | 9.448 | 9.518 | 9.448 | 9.498 | 2,626 | +0.08(+0.90%) |
May 16, 2018 | 9.417 | 9.479 | 9.414 | 9.414 | 7,489 | -0.10(-1.06%) |
May 15, 2018 | 9.417 | 9.515 | 9.417 | 9.515 | 1,280 | +0.02(+0.22%) |
May 14, 2018 | 9.417 | 9.494 | 9.417 | 9.494 | 8,651 | +0.08(+0.82%) |
May 11, 2018 | 9.417 | 9.541 | 9.417 | 9.417 | 3,465 | -0.15(-1.62%) |
May 10, 2018 | 9.525 | 9.572 | 9.436 | 9.572 | 3,150 | +0.07(+0.78%) |
May 09, 2018 | 9.448 | 9.541 | 9.448 | 9.498 | 6,500 | +0.02(+0.20%) |
May 08, 2018 | 9.603 | 9.603 | 9.448 | 9.479 | 1,401 | -0.04(-0.43%) |
May 07, 2018 | 9.603 | 9.603 | 9.519 | 9.519 | 1,588 | +0.02(+0.22%) |
May 04, 2018 | 9.448 | 9.584 | 9.448 | 9.498 | 3,983 | -0.10(-1.09%) |
May 03, 2018 | 9.448 | 9.603 | 9.448 | 9.603 | 18,502 | +0.06(+0.65%) |
May 02, 2018 | 9.541 | 9.541 | 9.541 | 9.541 | 818 | +0.00(+0.00%) |
May 01, 2018 | 9.417 | 9.603 | 9.417 | 9.541 | 4,214 | +0.09(+0.98%) |
Apr 30, 2018 | 9.665 | 9.696 | 9.448 | 9.448 | 9,720 | -0.28(-2.87%) |
Apr 27, 2018 | 9.619 | 9.758 | 9.619 | 9.727 | 897 | +0.07(+0.73%) |
Apr 26, 2018 | 9.718 | 9.718 | 9.536 | 9.656 | 14,916 | +0.12(+1.29%) |
Apr 25, 2018 | 9.533 | 9.656 | 9.486 | 9.533 | 6,391 | -0.12(-1.27%) |
Apr 24, 2018 | 9.318 | 9.687 | 9.318 | 9.656 | 7,032 | +0.37(+3.97%) |
Apr 23, 2018 | 9.256 | 9.349 | 9.256 | 9.287 | 10,716 | +0.03(+0.33%) |
Apr 20, 2018 | 9.656 | 9.810 | 9.256 | 9.256 | 26,398 | -0.22(-2.27%) |
Apr 19, 2018 | 9.472 | 9.472 | 9.382 | 9.472 | 12,121 | +0.03(+0.33%) |
Apr 18, 2018 | 9.522 | 9.545 | 9.399 | 9.441 | 26,987 | -0.01(-0.15%) |
Apr 17, 2018 | 9.564 | 9.564 | 9.392 | 9.455 | 14,072 | -0.17(-1.77%) |
Apr 16, 2018 | 9.625 | 9.687 | 9.579 | 9.625 | 8,020 | +0.12(+1.29%) |
Apr 13, 2018 | 9.472 | 9.595 | 9.441 | 9.502 | 8,027 | +0.15(+1.61%) |
Apr 12, 2018 | 9.259 | 9.502 | 9.259 | 9.352 | 6,804 | +0.06(+0.70%) |
Apr 11, 2018 | 9.210 | 9.287 | 9.195 | 9.287 | 9,303 | +0.18(+2.03%) |
Apr 10, 2018 | 9.072 | 9.287 | 9.072 | 9.103 | 14,150 | +0.06(+0.68%) |
Apr 09, 2018 | 9.041 | 9.218 | 9.007 | 9.041 | 5,417 | +0.09(+1.03%) |
Apr 06, 2018 | 8.918 | 8.980 | 8.918 | 8.949 | 1,331 | -0.06(-0.68%) |
Apr 05, 2018 | 8.918 | 9.072 | 8.918 | 9.010 | 10,274 | +0.06(+0.69%) |
Apr 04, 2018 | 9.014 | 9.014 | 8.887 | 8.949 | 4,160 | +0.00(+0.00%) |
Apr 03, 2018 | 9.164 | 9.226 | 8.826 | 8.949 | 30,445 | -0.25(-2.68%) |
Apr 02, 2018 | 9.226 | 9.226 | 9.164 | 9.195 | 17,238 | -0.05(-0.54%) |
Mar 29, 2018 | 9.245 | 9.245 | 9.245 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.287 | 9.441 | 9.287 | 9.441 | 8,266 | +0.14(+1.49%) |
Mar 27, 2018 | 9.262 | 9.338 | 9.247 | 9.302 | 2,998 | -0.09(-0.94%) |
Mar 26, 2018 | 9.461 | 9.520 | 9.247 | 9.390 | 17,288 | +0.08(+0.88%) |
Mar 23, 2018 | 9.186 | 9.430 | 9.186 | 9.308 | 19,894 | +0.07(+0.81%) |
Mar 22, 2018 | 9.186 | 9.259 | 9.186 | 9.234 | 3,006 | -0.01(-0.14%) |
Mar 21, 2018 | 9.277 | 9.277 | 9.216 | 9.247 | 4,625 | +0.00(+0.00%) |
Mar 20, 2018 | 9.338 | 9.338 | 9.140 | 9.247 | 4,507 | -0.03(-0.33%) |
Mar 19, 2018 | 9.277 | 9.277 | 9.064 | 9.277 | 4,154 | +0.12(+1.33%) |
Mar 16, 2018 | 9.186 | 9.210 | 9.155 | 9.155 | 2,763 | +0.05(+0.52%) |
Mar 15, 2018 | 9.228 | 9.241 | 9.108 | 9.108 | 7,826 | -0.11(-1.18%) |
Mar 14, 2018 | 9.369 | 9.369 | 9.216 | 9.216 | 3,438 | -0.09(-0.98%) |
Mar 13, 2018 | 9.323 | 9.369 | 9.308 | 9.308 | 5,309 | +0.00(+0.04%) |
Mar 12, 2018 | 9.491 | 9.491 | 9.247 | 9.304 | 14,814 | -0.18(-1.93%) |
Mar 09, 2018 | 9.064 | 9.488 | 9.009 | 9.488 | 8,794 | +0.33(+3.63%) |
Mar 08, 2018 | 9.033 | 9.277 | 9.033 | 9.155 | 4,485 | +0.09(+1.01%) |
Mar 07, 2018 | 9.064 | 14,316 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.094 | 9.155 | 9.030 | 9.064 | 17,782 | -0.34(-3.57%) |
Mar 05, 2018 | 9.058 | 9.400 | 9.058 | 9.400 | 5,781 | +0.24(+2.67%) |
Mar 02, 2018 | 9.247 | 9.308 | 9.064 | 9.155 | 16,821 | +0.00(+0.00%) |