Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.350 | 9.370 | 9.300 | 9.350 | 24,088 | +0.00(+0.00%) |
May 30, 2018 | 9.270 | 9.450 | 9.270 | 9.350 | 23,297 | +0.10(+1.08%) |
May 29, 2018 | 9.344 | 9.430 | 9.250 | 9.250 | 15,585 | -0.09(-0.96%) |
May 25, 2018 | 9.340 | 9.340 | 9.340 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 9.260 | 9.400 | 9.240 | 9.350 | 21,405 | +0.19(+2.07%) |
May 23, 2018 | 9.050 | 9.300 | 9.050 | 9.160 | 9,002 | -0.14(-1.51%) |
May 22, 2018 | 9.200 | 9.390 | 9.150 | 9.300 | 43,975 | +0.00(+0.00%) |
May 21, 2018 | 9.250 | 9.309 | 9.200 | 9.300 | 38,643 | +0.17(+1.85%) |
May 18, 2018 | 9.130 | 9.210 | 9.100 | 9.131 | 132,018 | -0.01(-0.10%) |
May 17, 2018 | 9.148 | 9.170 | 9.130 | 9.140 | 7,532 | -0.01(-0.11%) |
May 16, 2018 | 9.150 | 9.190 | 9.135 | 9.150 | 35,633 | +0.00(+0.00%) |
May 15, 2018 | 9.110 | 9.250 | 9.010 | 9.150 | 55,802 | -0.01(-0.11%) |
May 14, 2018 | 9.190 | 9.250 | 9.150 | 9.160 | 5,402 | -0.04(-0.43%) |
May 11, 2018 | 9.100 | 9.270 | 9.100 | 9.200 | 16,108 | +0.05(+0.55%) |
May 10, 2018 | 9.105 | 9.260 | 9.060 | 9.150 | 51,452 | +0.08(+0.88%) |
May 09, 2018 | 9.130 | 9.200 | 9.030 | 9.070 | 10,379 | -0.08(-0.87%) |
May 08, 2018 | 9.100 | 9.150 | 9.100 | 9.150 | 5,668 | +0.00(+0.00%) |
May 07, 2018 | 9.150 | 9.190 | 9.090 | 9.150 | 14,268 | -0.05(-0.54%) |
May 04, 2018 | 9.280 | 9.280 | 9.160 | 9.200 | 3,242 | -0.02(-0.22%) |
May 03, 2018 | 9.140 | 9.250 | 9.090 | 9.220 | 6,972 | +0.02(+0.22%) |
May 02, 2018 | 9.090 | 9.200 | 9.090 | 9.200 | 15,670 | +0.10(+1.10%) |
May 01, 2018 | 9.165 | 9.165 | 9.080 | 9.100 | 12,804 | -0.03(-0.33%) |
Apr 30, 2018 | 9.180 | 9.440 | 9.130 | 9.130 | 46,637 | -0.03(-0.33%) |
Apr 27, 2018 | 9.140 | 9.184 | 9.100 | 9.160 | 12,776 | -0.02(-0.22%) |
Apr 26, 2018 | 9.130 | 9.180 | 9.070 | 9.180 | 18,138 | +0.02(+0.22%) |
Apr 25, 2018 | 9.060 | 9.160 | 9.060 | 9.160 | 2,835 | +0.07(+0.77%) |
Apr 24, 2018 | 9.100 | 9.200 | 9.030 | 9.090 | 9,812 | -0.11(-1.20%) |
Apr 23, 2018 | 9.150 | 9.260 | 9.150 | 9.200 | 12,035 | +0.00(+0.00%) |
Apr 20, 2018 | 9.200 | 9.220 | 9.100 | 9.200 | 29,113 | +0.00(+0.00%) |
Apr 19, 2018 | 9.250 | 9.260 | 9.170 | 9.200 | 12,074 | -0.05(-0.54%) |
Apr 18, 2018 | 9.290 | 9.290 | 9.200 | 9.250 | 29,207 | -0.02(-0.22%) |
Apr 17, 2018 | 9.440 | 9.440 | 9.270 | 9.270 | 13,973 | -0.12(-1.33%) |
Apr 16, 2018 | 9.280 | 9.475 | 9.280 | 9.395 | 12,098 | -0.05(-0.58%) |
Apr 13, 2018 | 9.600 | 9.600 | 9.250 | 9.450 | 17,373 | -0.10(-1.05%) |
Apr 12, 2018 | 9.615 | 9.615 | 9.420 | 9.550 | 10,509 | -0.08(-0.83%) |
Apr 11, 2018 | 9.600 | 9.650 | 9.580 | 9.630 | 5,946 | -0.02(-0.21%) |
Apr 10, 2018 | 9.700 | 9.700 | 9.580 | 9.650 | 3,494 | -0.05(-0.52%) |
Apr 09, 2018 | 9.540 | 9.750 | 9.540 | 9.700 | 9,246 | +0.07(+0.73%) |
Apr 06, 2018 | 9.600 | 9.612 | 9.600 | 9.630 | 2,091 | -0.08(-0.82%) |
Apr 05, 2018 | 9.860 | 9.860 | 9.675 | 9.710 | 4,471 | -0.15(-1.52%) |
Apr 04, 2018 | 9.610 | 9.860 | 9.610 | 9.860 | 4,930 | +0.11(+1.13%) |
Apr 03, 2018 | 9.510 | 9.800 | 9.510 | 9.750 | 4,998 | +0.13(+1.40%) |
Apr 02, 2018 | 9.860 | 9.950 | 9.380 | 9.615 | 10,770 | -0.28(-2.78%) |
Mar 29, 2018 | 9.890 | 9.890 | 9.890 | 0 | -0.06(-0.60%) | |
Mar 28, 2018 | 10.00 | 10.00 | 9.700 | 9.950 | 13,000 | +0.00(+0.00%) |
Mar 27, 2018 | 9.750 | 9.975 | 9.750 | 9.950 | 5,192 | +0.12(+1.22%) |
Mar 26, 2018 | 9.850 | 9.850 | 9.710 | 9.830 | 6,586 | -0.02(-0.20%) |
Mar 23, 2018 | 9.800 | 9.850 | 9.700 | 9.850 | 4,695 | +0.15(+1.55%) |
Mar 22, 2018 | 9.610 | 9.800 | 9.600 | 9.700 | 4,394 | +0.00(+0.00%) |
Mar 21, 2018 | 9.850 | 9.850 | 9.700 | 9.700 | 5,690 | +0.00(+0.00%) |
Mar 20, 2018 | 9.800 | 9.850 | 9.650 | 9.700 | 4,020 | -0.10(-1.02%) |
Mar 19, 2018 | 9.650 | 9.800 | 9.650 | 9.800 | 1,815 | +0.18(+1.87%) |
Mar 16, 2018 | 9.800 | 9.800 | 9.620 | 9.620 | 7,232 | -0.18(-1.84%) |
Mar 15, 2018 | 9.800 | 9.870 | 9.610 | 9.800 | 4,794 | +0.00(+0.00%) |
Mar 14, 2018 | 9.840 | 9.840 | 9.690 | 9.800 | 7,206 | -0.04(-0.41%) |
Mar 13, 2018 | 9.850 | 9.850 | 9.750 | 9.840 | 5,234 | -0.01(-0.10%) |
Mar 12, 2018 | 9.600 | 10.01 | 9.600 | 9.850 | 4,505 | +0.10(+1.03%) |
Mar 09, 2018 | 10.05 | 10.05 | 9.750 | 9.750 | 12,422 | -0.20(-1.96%) |
Mar 08, 2018 | 9.890 | 10.00 | 9.610 | 9.945 | 11,818 | +0.05(+0.56%) |
Mar 07, 2018 | 10.05 | 10.05 | 9.800 | 9.890 | 11,105 | +0.04(+0.41%) |
Mar 06, 2018 | 10.00 | 10.00 | 9.800 | 9.850 | 9,076 | -0.15(-1.50%) |
Mar 05, 2018 | 10.05 | 10.06 | 10.00 | 10.00 | 20,632 | -0.04(-0.40%) |
Mar 02, 2018 | 9.205 | 10.09 | 9.150 | 10.04 | 42,233 | +0.89(+9.77%) |