Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.405 | 9.432 | 9.345 | 9.400 | 426,442 | +0.00(+0.00%) |
May 30, 2018 | 9.428 | 9.451 | 9.359 | 9.400 | 175,269 | +0.01(+0.15%) |
May 29, 2018 | 9.345 | 9.414 | 9.313 | 9.386 | 215,706 | -0.01(-0.10%) |
May 25, 2018 | 9.396 | 9.396 | 9.396 | 0 | +0.02(+0.20%) | |
May 24, 2018 | 9.400 | 9.423 | 9.324 | 9.377 | 168,661 | -0.01(-0.10%) |
May 23, 2018 | 9.285 | 9.396 | 9.253 | 9.386 | 401,886 | +0.10(+1.09%) |
May 22, 2018 | 9.396 | 9.405 | 9.281 | 9.285 | 443,199 | -0.11(-1.18%) |
May 21, 2018 | 9.386 | 9.400 | 9.345 | 9.396 | 292,323 | +0.04(+0.39%) |
May 18, 2018 | 9.336 | 9.391 | 9.308 | 9.359 | 178,475 | +0.06(+0.59%) |
May 17, 2018 | 9.276 | 9.363 | 9.244 | 9.304 | 262,834 | +0.04(+0.45%) |
May 16, 2018 | 9.276 | 9.313 | 9.225 | 9.262 | 260,268 | -0.02(-0.25%) |
May 15, 2018 | 9.142 | 9.336 | 9.142 | 9.285 | 235,324 | +0.04(+0.45%) |
May 14, 2018 | 9.253 | 9.290 | 9.198 | 9.244 | 149,251 | +0.01(+0.10%) |
May 11, 2018 | 9.239 | 9.320 | 9.188 | 9.234 | 186,404 | -0.03(-0.30%) |
May 10, 2018 | 9.184 | 9.281 | 9.184 | 9.262 | 188,105 | +0.08(+0.90%) |
May 09, 2018 | 9.234 | 9.248 | 9.147 | 9.179 | 645,379 | -0.08(-0.89%) |
May 08, 2018 | 9.096 | 9.308 | 9.096 | 9.262 | 224,021 | -0.02(-0.25%) |
May 07, 2018 | 9.239 | 9.317 | 9.193 | 9.285 | 180,367 | +0.09(+0.95%) |
May 04, 2018 | 9.101 | 9.230 | 9.097 | 9.198 | 152,655 | +0.08(+0.91%) |
May 03, 2018 | 9.101 | 9.165 | 9.083 | 9.115 | 168,437 | +0.00(+0.00%) |
May 02, 2018 | 9.106 | 9.145 | 9.092 | 9.115 | 206,869 | +0.01(+0.10%) |
May 01, 2018 | 9.073 | 9.138 | 9.032 | 9.106 | 122,992 | -0.00(-0.05%) |
Apr 30, 2018 | 9.156 | 9.192 | 9.101 | 9.110 | 166,008 | -0.00(-0.05%) |
Apr 27, 2018 | 9.147 | 9.198 | 9.103 | 9.115 | 163,312 | -0.03(-0.30%) |
Apr 26, 2018 | 9.119 | 9.165 | 9.096 | 9.142 | 103,483 | +0.05(+0.56%) |
Apr 25, 2018 | 9.138 | 9.165 | 9.041 | 9.092 | 158,729 | -0.05(-0.50%) |
Apr 24, 2018 | 9.165 | 9.234 | 9.087 | 9.138 | 293,424 | +0.03(+0.35%) |
Apr 23, 2018 | 9.101 | 9.138 | 9.041 | 9.106 | 202,629 | +0.05(+0.51%) |
Apr 20, 2018 | 9.239 | 9.244 | 9.018 | 9.060 | 344,692 | -0.21(-2.28%) |
Apr 19, 2018 | 9.276 | 9.373 | 9.258 | 9.271 | 195,940 | -0.02(-0.25%) |
Apr 18, 2018 | 9.368 | 9.414 | 9.285 | 9.294 | 216,885 | -0.03(-0.30%) |
Apr 17, 2018 | 9.428 | 9.446 | 9.299 | 9.322 | 315,175 | -0.02(-0.25%) |
Apr 16, 2018 | 9.253 | 9.455 | 9.216 | 9.345 | 713,810 | +0.26(+2.84%) |
Apr 13, 2018 | 9.119 | 9.129 | 9.064 | 9.087 | 265,603 | -0.01(-0.10%) |
Apr 12, 2018 | 9.147 | 9.152 | 9.078 | 9.096 | 140,386 | -0.01(-0.15%) |
Apr 11, 2018 | 9.110 | 9.170 | 9.060 | 9.110 | 223,672 | -0.00(-0.05%) |
Apr 10, 2018 | 9.165 | 9.193 | 9.110 | 9.115 | 294,421 | +0.00(+0.05%) |
Apr 09, 2018 | 9.207 | 9.207 | 9.110 | 9.110 | 220,776 | -0.04(-0.45%) |
Apr 06, 2018 | 9.147 | 9.175 | 9.124 | 9.152 | 246,335 | -0.01(-0.10%) |
Apr 05, 2018 | 9.161 | 9.186 | 9.124 | 9.161 | 398,567 | +0.02(+0.25%) |
Apr 04, 2018 | 9.138 | 9.193 | 9.124 | 9.138 | 589,244 | -0.02(-0.20%) |
Apr 03, 2018 | 9.115 | 9.193 | 9.115 | 9.156 | 678,547 | +0.06(+0.71%) |
Apr 02, 2018 | 9.193 | 9.193 | 9.064 | 9.092 | 219,407 | -0.06(-0.70%) |
Mar 29, 2018 | 9.156 | 9.156 | 9.156 | 0 | +0.01(+0.10%) | |
Mar 28, 2018 | 9.032 | 9.193 | 8.991 | 9.147 | 551,334 | +0.10(+1.12%) |
Mar 27, 2018 | 9.131 | 9.140 | 8.992 | 9.046 | 464,911 | -0.01(-0.15%) |
Mar 26, 2018 | 8.996 | 9.059 | 8.888 | 9.059 | 326,944 | +0.16(+1.77%) |
Mar 23, 2018 | 9.055 | 9.068 | 8.888 | 8.902 | 299,472 | -0.11(-1.25%) |
Mar 22, 2018 | 8.947 | 9.118 | 8.929 | 9.014 | 432,790 | +0.01(+0.15%) |
Mar 21, 2018 | 9.005 | 9.028 | 8.942 | 9.001 | 359,266 | -0.04(-0.40%) |
Mar 20, 2018 | 9.131 | 9.194 | 9.032 | 9.037 | 1,356,096 | -0.06(-0.69%) |
Mar 19, 2018 | 8.969 | 9.149 | 8.906 | 9.100 | 1,128,684 | +0.14(+1.61%) |
Mar 16, 2018 | 8.992 | 9.005 | 8.902 | 8.956 | 3,726,460 | -0.04(-0.45%) |
Mar 15, 2018 | 8.992 | 9.064 | 8.969 | 8.996 | 1,154,348 | +0.03(+0.35%) |
Mar 14, 2018 | 8.983 | 9.082 | 8.947 | 8.965 | 1,319,549 | +0.00(+0.05%) |
Mar 13, 2018 | 8.965 | 8.996 | 8.902 | 8.960 | 751,066 | +0.04(+0.45%) |
Mar 12, 2018 | 8.825 | 9.064 | 8.825 | 8.920 | 587,113 | +0.11(+1.28%) |
Mar 09, 2018 | 8.735 | 8.852 | 8.708 | 8.807 | 663,473 | +0.10(+1.14%) |
Mar 08, 2018 | 8.554 | 8.717 | 8.478 | 8.708 | 872,417 | +0.18(+2.17%) |
Mar 07, 2018 | 8.491 | 8.523 | 1,189,654 | -0.04(-0.47%) | ||
Mar 06, 2018 | 8.568 | 8.631 | 8.509 | 8.563 | 1,322,900 | +0.01(+0.11%) |
Mar 05, 2018 | 8.455 | 8.591 | 8.370 | 8.554 | 1,901,926 | +0.09(+1.01%) |
Mar 02, 2018 | 8.460 | 8.633 | 8.397 | 8.469 | 737,687 | -0.00(-0.05%) |