Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.724 | 9.739 | 9.680 | 9.739 | 130,237 | +0.03(+0.34%) |
May 30, 2018 | 9.724 | 9.739 | 9.688 | 9.706 | 203,285 | -0.02(-0.19%) |
May 29, 2018 | 9.695 | 9.724 | 9.688 | 9.724 | 96,314 | +0.07(+0.69%) |
May 25, 2018 | 9.658 | 9.658 | 9.658 | 0 | -0.03(-0.30%) | |
May 24, 2018 | 9.702 | 9.702 | 9.643 | 9.688 | 75,896 | +0.02(+0.23%) |
May 23, 2018 | 9.673 | 9.673 | 9.614 | 9.665 | 80,838 | +0.01(+0.08%) |
May 22, 2018 | 9.636 | 9.665 | 9.636 | 9.658 | 50,761 | +0.01(+0.15%) |
May 21, 2018 | 9.629 | 9.651 | 9.621 | 9.643 | 49,448 | +0.00(+0.00%) |
May 18, 2018 | 9.614 | 9.648 | 9.614 | 9.643 | 52,312 | +0.02(+0.23%) |
May 17, 2018 | 9.680 | 9.680 | 9.599 | 9.621 | 46,747 | -0.01(-0.15%) |
May 16, 2018 | 9.680 | 9.680 | 9.621 | 9.636 | 97,330 | -0.01(-0.08%) |
May 15, 2018 | 9.643 | 9.680 | 9.621 | 9.643 | 113,834 | -0.06(-0.61%) |
May 14, 2018 | 9.783 | 9.783 | 9.695 | 9.703 | 83,566 | +0.01(+0.12%) |
May 11, 2018 | 9.692 | 9.714 | 9.684 | 9.692 | 77,461 | -0.01(-0.08%) |
May 10, 2018 | 9.692 | 9.699 | 9.677 | 9.699 | 67,059 | +0.04(+0.46%) |
May 09, 2018 | 9.662 | 9.699 | 9.633 | 9.655 | 91,384 | -0.04(-0.45%) |
May 08, 2018 | 9.699 | 9.699 | 9.655 | 9.699 | 80,488 | +0.01(+0.08%) |
May 07, 2018 | 9.692 | 9.714 | 9.648 | 9.692 | 74,706 | +0.00(+0.00%) |
May 04, 2018 | 9.699 | 9.736 | 9.670 | 9.692 | 76,741 | -0.01(-0.08%) |
May 03, 2018 | 9.706 | 9.736 | 9.692 | 9.699 | 47,768 | -0.02(-0.18%) |
May 02, 2018 | 9.714 | 9.721 | 9.690 | 9.716 | 52,885 | +0.00(+0.03%) |
May 01, 2018 | 9.699 | 9.714 | 9.655 | 9.714 | 40,615 | +0.02(+0.23%) |
Apr 30, 2018 | 9.736 | 9.736 | 9.640 | 9.692 | 128,059 | +0.01(+0.08%) |
Apr 27, 2018 | 9.714 | 9.721 | 9.677 | 9.684 | 82,165 | +0.01(+0.08%) |
Apr 26, 2018 | 9.640 | 9.700 | 9.633 | 9.677 | 327,954 | +0.04(+0.38%) |
Apr 25, 2018 | 9.662 | 9.684 | 9.640 | 9.640 | 110,219 | -0.05(-0.53%) |
Apr 24, 2018 | 9.684 | 9.699 | 9.640 | 9.692 | 232,801 | +0.04(+0.46%) |
Apr 23, 2018 | 9.648 | 9.662 | 9.633 | 9.648 | 122,942 | -0.04(-0.45%) |
Apr 20, 2018 | 9.640 | 9.692 | 9.640 | 9.692 | 94,635 | +0.01(+0.15%) |
Apr 19, 2018 | 9.706 | 9.706 | 9.648 | 9.677 | 80,674 | -0.02(-0.23%) |
Apr 18, 2018 | 9.706 | 9.730 | 9.692 | 9.699 | 110,419 | -0.04(-0.45%) |
Apr 17, 2018 | 9.750 | 9.787 | 9.728 | 9.743 | 102,694 | -0.03(-0.30%) |
Apr 16, 2018 | 9.838 | 9.838 | 9.765 | 9.772 | 62,583 | -0.03(-0.34%) |
Apr 13, 2018 | 9.845 | 9.853 | 9.797 | 9.805 | 95,613 | -0.02(-0.23%) |
Apr 12, 2018 | 9.930 | 9.930 | 9.806 | 9.828 | 71,705 | -0.01(-0.15%) |
Apr 11, 2018 | 9.886 | 9.886 | 9.835 | 9.842 | 49,992 | +0.00(+0.00%) |
Apr 10, 2018 | 9.857 | 9.879 | 9.828 | 9.842 | 55,188 | -0.01(-0.15%) |
Apr 09, 2018 | 9.864 | 9.879 | 9.842 | 9.857 | 89,932 | -0.01(-0.07%) |
Apr 06, 2018 | 9.857 | 9.886 | 9.835 | 9.864 | 74,685 | +0.05(+0.52%) |
Apr 05, 2018 | 9.813 | 9.813 | 9.755 | 9.813 | 23,731 | +0.03(+0.30%) |
Apr 04, 2018 | 9.725 | 9.806 | 9.718 | 9.784 | 88,699 | +0.04(+0.37%) |
Apr 03, 2018 | 9.762 | 9.781 | 9.733 | 9.747 | 76,608 | -0.01(-0.15%) |
Apr 02, 2018 | 9.828 | 9.839 | 9.762 | 9.762 | 93,194 | -0.09(-0.89%) |
Mar 29, 2018 | 9.849 | 9.849 | 9.849 | 0 | +0.06(+0.60%) | |
Mar 28, 2018 | 9.784 | 9.835 | 9.784 | 9.791 | 92,164 | +0.01(+0.07%) |
Mar 27, 2018 | 9.798 | 9.798 | 9.725 | 9.784 | 107,919 | +0.04(+0.37%) |
Mar 26, 2018 | 9.755 | 9.791 | 9.718 | 9.747 | 92,672 | -0.06(-0.60%) |
Mar 23, 2018 | 9.776 | 9.857 | 9.769 | 9.806 | 80,309 | +0.03(+0.34%) |
Mar 22, 2018 | 9.776 | 9.813 | 9.769 | 9.773 | 49,867 | -0.01(-0.11%) |
Mar 21, 2018 | 9.820 | 9.820 | 9.747 | 9.784 | 62,740 | -0.01(-0.07%) |
Mar 20, 2018 | 9.828 | 9.860 | 9.784 | 9.791 | 63,039 | -0.07(-0.67%) |
Mar 19, 2018 | 9.828 | 9.857 | 9.791 | 9.857 | 63,453 | -0.01(-0.07%) |
Mar 16, 2018 | 9.893 | 9.893 | 9.849 | 9.864 | 41,809 | -0.03(-0.30%) |
Mar 15, 2018 | 9.959 | 9.959 | 9.871 | 9.893 | 45,378 | -0.04(-0.37%) |
Mar 14, 2018 | 9.930 | 9.944 | 9.915 | 9.930 | 40,825 | -0.01(-0.11%) |
Mar 13, 2018 | 9.948 | 9.959 | 9.919 | 9.941 | 41,820 | -0.01(-0.07%) |
Mar 12, 2018 | 9.977 | 9.977 | 9.912 | 9.948 | 61,527 | +0.02(+0.22%) |
Mar 09, 2018 | 9.941 | 9.956 | 9.927 | 9.927 | 49,025 | -0.01(-0.15%) |
Mar 08, 2018 | 9.941 | 10.02 | 9.941 | 9.941 | 58,368 | -0.01(-0.15%) |
Mar 07, 2018 | 9.934 | 9.956 | 41,451 | -0.01(-0.15%) | ||
Mar 06, 2018 | 9.934 | 9.999 | 9.919 | 9.970 | 73,484 | +0.01(+0.15%) |
Mar 05, 2018 | 9.934 | 9.956 | 9.927 | 9.956 | 58,818 | +0.01(+0.15%) |
Mar 02, 2018 | 9.868 | 9.956 | 9.868 | 9.941 | 54,605 | -0.01(-0.07%) |