Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.580 | 9.680 | 9.490 | 9.490 | 9,628 | -0.01(-0.11%) |
May 30, 2018 | 9.400 | 9.645 | 9.400 | 9.500 | 9,519 | -0.13(-1.35%) |
May 29, 2018 | 9.460 | 9.630 | 9.460 | 9.630 | 2,307 | -0.16(-1.63%) |
May 25, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.12(+1.24%) | |
May 24, 2018 | 9.852 | 9.852 | 9.610 | 9.670 | 18,959 | -0.07(-0.72%) |
May 23, 2018 | 9.780 | 9.960 | 9.740 | 9.740 | 22,531 | -0.36(-3.56%) |
May 22, 2018 | 9.950 | 10.10 | 9.950 | 10.10 | 10,660 | +0.36(+3.70%) |
May 21, 2018 | 9.750 | 9.780 | 9.740 | 9.740 | 12,032 | +0.00(+0.00%) |
May 18, 2018 | 9.970 | 9.970 | 9.740 | 9.740 | 4,209 | -0.18(-1.81%) |
May 17, 2018 | 9.690 | 9.920 | 9.690 | 9.920 | 5,009 | +0.12(+1.22%) |
May 16, 2018 | 9.810 | 9.820 | 9.800 | 9.800 | 6,658 | -0.10(-1.06%) |
May 15, 2018 | 9.830 | 9.905 | 9.830 | 9.905 | 12,474 | -0.02(-0.15%) |
May 14, 2018 | 9.840 | 10.02 | 9.840 | 9.920 | 8,802 | +0.02(+0.20%) |
May 11, 2018 | 9.830 | 9.900 | 9.830 | 9.900 | 13,595 | +0.14(+1.43%) |
May 10, 2018 | 9.755 | 9.880 | 9.640 | 9.760 | 6,076 | +0.12(+1.24%) |
May 09, 2018 | 9.580 | 9.810 | 9.580 | 9.640 | 1,210 | -0.02(-0.21%) |
May 07, 2018 | 9.660 | 9.660 | 9.660 | 8 | +0.04(+0.42%) | |
May 04, 2018 | 9.470 | 9.710 | 9.460 | 9.620 | 21,003 | -0.13(-1.33%) |
May 03, 2018 | 9.850 | 9.850 | 9.710 | 9.750 | 3,044 | -0.20(-2.01%) |
May 02, 2018 | 9.800 | 9.980 | 9.800 | 9.950 | 908 | -0.03(-0.30%) |
May 01, 2018 | 9.800 | 9.980 | 9.700 | 9.980 | 46,384 | +0.13(+1.32%) |
Apr 30, 2018 | 9.928 | 9.928 | 9.850 | 9.850 | 4,950 | +0.06(+0.61%) |
Apr 27, 2018 | 9.740 | 9.880 | 9.740 | 9.790 | 4,543 | -0.07(-0.71%) |
Apr 26, 2018 | 9.990 | 9.990 | 9.750 | 9.860 | 833 | -0.01(-0.05%) |
Apr 25, 2018 | 9.980 | 9.990 | 9.740 | 9.865 | 3,394 | +0.12(+1.18%) |
Apr 24, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 4,840 | +0.01(+0.10%) |
Apr 23, 2018 | 9.730 | 9.833 | 9.730 | 9.740 | 34,044 | -0.07(-0.71%) |
Apr 20, 2018 | 9.960 | 9.960 | 9.735 | 9.810 | 2,536 | +0.08(+0.77%) |
Apr 19, 2018 | 9.650 | 9.790 | 9.650 | 9.735 | 2,872 | +0.27(+2.91%) |
Apr 18, 2018 | 9.450 | 9.460 | 9.450 | 9.460 | 1,781 | -0.08(-0.84%) |
Apr 17, 2018 | 9.540 | 9.760 | 9.540 | 9.540 | 18,324 | +0.03(+0.32%) |
Apr 16, 2018 | 9.760 | 9.760 | 9.500 | 9.510 | 9,740 | -0.05(-0.52%) |
Apr 13, 2018 | 9.630 | 9.630 | 9.560 | 9.560 | 7,021 | +0.00(+0.00%) |
Apr 12, 2018 | 9.520 | 9.810 | 9.520 | 9.560 | 7,080 | -0.10(-1.04%) |
Apr 11, 2018 | 9.500 | 9.720 | 9.500 | 9.660 | 119,485 | +0.22(+2.28%) |
Apr 10, 2018 | 9.410 | 9.528 | 9.410 | 9.444 | 58,563 | +0.08(+0.90%) |
Apr 09, 2018 | 9.320 | 9.412 | 9.320 | 9.360 | 6,014 | +0.14(+1.52%) |
Apr 06, 2018 | 9.220 | 9.220 | 9.220 | 9.220 | 2,272 | -0.23(-2.43%) |
Apr 05, 2018 | 9.260 | 9.500 | 9.260 | 9.450 | 14,396 | +0.19(+2.05%) |
Apr 04, 2018 | 9.210 | 9.390 | 9.200 | 9.260 | 8,676 | +0.05(+0.54%) |
Apr 03, 2018 | 9.340 | 9.460 | 9.190 | 9.210 | 21,958 | -0.32(-3.36%) |
Apr 02, 2018 | 9.250 | 9.530 | 9.250 | 9.530 | 1,265 | +0.10(+1.06%) |
Mar 29, 2018 | 9.430 | 9.430 | 9.430 | 0 | +0.20(+2.17%) | |
Mar 28, 2018 | 9.230 | 9.560 | 9.230 | 9.230 | 13,203 | -0.13(-1.39%) |
Mar 27, 2018 | 9.370 | 9.600 | 9.360 | 9.360 | 2,770 | -0.13(-1.42%) |
Mar 26, 2018 | 9.380 | 9.650 | 9.310 | 9.495 | 12,583 | -0.02(-0.16%) |
Mar 23, 2018 | 9.380 | 9.510 | 9.289 | 9.510 | 2,759 | +0.10(+1.06%) |
Mar 22, 2018 | 9.600 | 9.600 | 9.410 | 9.410 | 55,564 | -0.20(-2.08%) |
Mar 21, 2018 | 9.630 | 9.630 | 9.610 | 9.610 | 834 | -0.19(-1.97%) |
Mar 20, 2018 | 9.910 | 9.910 | 9.660 | 9.803 | 3,514 | +0.06(+0.65%) |
Mar 19, 2018 | 9.740 | 9.740 | 9.650 | 9.740 | 4,387 | -0.06(-0.61%) |
Mar 16, 2018 | 9.700 | 9.920 | 9.690 | 9.800 | 23,203 | +0.25(+2.62%) |
Mar 15, 2018 | 9.580 | 9.690 | 9.550 | 9.550 | 2,305 | +0.01(+0.13%) |
Mar 14, 2018 | 9.760 | 9.760 | 9.490 | 9.538 | 10,841 | -0.05(-0.54%) |
Mar 13, 2018 | 9.640 | 9.840 | 9.590 | 9.590 | 9,507 | -0.05(-0.52%) |
Mar 12, 2018 | 9.640 | 9.640 | 9.640 | 9.640 | 189 | -0.14(-1.43%) |
Mar 09, 2018 | 9.920 | 9.920 | 9.780 | 9.780 | 3,153 | +0.22(+2.30%) |
Mar 08, 2018 | 9.560 | 9.560 | 9.560 | 9.560 | 500 | -0.27(-2.75%) |
Mar 07, 2018 | 9.570 | 9.840 | 9.570 | 9.830 | 9,870 | +0.21(+2.18%) |
Mar 06, 2018 | 9.880 | 9.880 | 9.620 | 9.620 | 1,991 | -0.06(-0.62%) |
Mar 05, 2018 | 9.680 | 9.680 | 9.680 | 9.680 | 3,718 | -0.02(-0.21%) |
Mar 02, 2018 | 9.706 | 9.860 | 9.680 | 9.700 | 2,913 | +0.01(+0.10%) |