Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.365 | 9.395 | 9.350 | 9.395 | 154,244 | +0.07(+0.72%) |
May 30, 2018 | 9.291 | 9.328 | 9.261 | 9.328 | 212,291 | +0.00(+0.00%) |
May 29, 2018 | 9.276 | 9.328 | 9.276 | 9.328 | 144,154 | +0.07(+0.80%) |
May 25, 2018 | 9.254 | 9.254 | 9.254 | 0 | +0.02(+0.24%) | |
May 24, 2018 | 9.187 | 9.231 | 9.172 | 9.231 | 180,743 | +0.07(+0.81%) |
May 23, 2018 | 9.142 | 9.157 | 9.105 | 9.157 | 100,085 | +0.05(+0.57%) |
May 22, 2018 | 9.112 | 9.120 | 9.090 | 9.105 | 96,926 | -0.01(-0.16%) |
May 21, 2018 | 9.120 | 9.120 | 9.082 | 9.120 | 147,069 | +0.03(+0.33%) |
May 18, 2018 | 9.090 | 9.090 | 9.038 | 9.090 | 154,997 | +0.04(+0.41%) |
May 17, 2018 | 9.120 | 9.120 | 9.053 | 9.053 | 243,973 | -0.06(-0.65%) |
May 16, 2018 | 9.105 | 9.142 | 9.090 | 9.112 | 118,532 | +0.03(+0.33%) |
May 15, 2018 | 9.127 | 9.134 | 9.082 | 9.082 | 160,647 | -0.04(-0.49%) |
May 14, 2018 | 9.209 | 9.209 | 9.127 | 9.127 | 175,988 | -0.06(-0.65%) |
May 11, 2018 | 9.201 | 9.224 | 9.164 | 9.187 | 168,872 | -0.01(-0.08%) |
May 10, 2018 | 9.157 | 9.201 | 9.157 | 9.194 | 184,541 | +0.04(+0.49%) |
May 09, 2018 | 9.127 | 9.150 | 9.113 | 9.150 | 114,327 | +0.01(+0.08%) |
May 08, 2018 | 9.172 | 9.181 | 9.127 | 9.142 | 206,471 | -0.08(-0.88%) |
May 07, 2018 | 9.127 | 9.224 | 9.120 | 9.224 | 159,748 | +0.11(+1.22%) |
May 04, 2018 | 9.142 | 9.157 | 9.113 | 9.113 | 140,417 | -0.03(-0.32%) |
May 03, 2018 | 9.105 | 9.142 | 9.105 | 9.142 | 126,290 | +0.03(+0.33%) |
May 02, 2018 | 9.098 | 9.120 | 9.061 | 9.113 | 138,785 | +0.00(+0.00%) |
May 01, 2018 | 9.031 | 9.113 | 9.009 | 9.113 | 234,851 | +0.08(+0.90%) |
Apr 30, 2018 | 9.009 | 9.031 | 8.994 | 9.031 | 186,000 | +0.05(+0.58%) |
Apr 27, 2018 | 8.987 | 9.002 | 8.979 | 8.979 | 182,392 | +0.01(+0.08%) |
Apr 26, 2018 | 8.964 | 9.013 | 8.964 | 8.972 | 144,750 | +0.00(+0.00%) |
Apr 25, 2018 | 8.972 | 8.987 | 8.957 | 8.972 | 234,073 | -0.01(-0.08%) |
Apr 24, 2018 | 8.994 | 9.001 | 8.979 | 8.979 | 171,622 | -0.01(-0.16%) |
Apr 23, 2018 | 8.994 | 9.012 | 8.964 | 8.994 | 202,012 | +0.00(+0.00%) |
Apr 20, 2018 | 8.994 | 9.035 | 8.972 | 8.994 | 237,189 | -0.01(-0.08%) |
Apr 19, 2018 | 8.987 | 9.005 | 8.965 | 9.001 | 198,430 | +0.01(+0.16%) |
Apr 18, 2018 | 9.031 | 9.046 | 8.964 | 8.987 | 462,113 | -0.06(-0.66%) |
Apr 17, 2018 | 9.083 | 9.083 | 9.038 | 9.046 | 183,650 | -0.04(-0.41%) |
Apr 16, 2018 | 9.105 | 9.113 | 9.075 | 9.083 | 233,889 | -0.01(-0.16%) |
Apr 13, 2018 | 9.061 | 9.098 | 9.046 | 9.098 | 343,989 | +0.05(+0.57%) |
Apr 12, 2018 | 9.039 | 9.053 | 9.039 | 9.046 | 159,992 | +0.01(+0.08%) |
Apr 11, 2018 | 9.046 | 9.080 | 9.039 | 9.039 | 79,862 | -0.01(-0.08%) |
Apr 10, 2018 | 9.061 | 9.083 | 9.046 | 9.046 | 145,807 | -0.04(-0.49%) |
Apr 09, 2018 | 9.046 | 9.090 | 9.040 | 9.090 | 138,166 | +0.02(+0.24%) |
Apr 06, 2018 | 9.039 | 9.083 | 9.039 | 9.068 | 122,117 | +0.04(+0.41%) |
Apr 05, 2018 | 9.002 | 9.039 | 8.995 | 9.031 | 107,251 | +0.03(+0.33%) |
Apr 04, 2018 | 8.987 | 9.017 | 8.980 | 9.002 | 182,940 | +0.01(+0.16%) |
Apr 03, 2018 | 9.031 | 9.039 | 8.987 | 8.987 | 196,837 | -0.03(-0.33%) |
Apr 02, 2018 | 9.017 | 9.053 | 8.994 | 9.017 | 157,106 | +0.01(+0.08%) |
Mar 29, 2018 | 9.009 | 9.009 | 9.009 | 0 | +0.01(+0.16%) | |
Mar 28, 2018 | 8.994 | 9.023 | 8.950 | 8.994 | 137,062 | +0.02(+0.25%) |
Mar 27, 2018 | 8.950 | 8.980 | 8.920 | 8.972 | 165,374 | +0.03(+0.33%) |
Mar 26, 2018 | 8.958 | 8.958 | 8.928 | 8.943 | 152,331 | -0.01(-0.08%) |
Mar 23, 2018 | 8.958 | 8.958 | 8.913 | 8.950 | 183,926 | -0.01(-0.08%) |
Mar 22, 2018 | 8.987 | 8.994 | 8.935 | 8.958 | 100,533 | -0.01(-0.16%) |
Mar 21, 2018 | 8.972 | 8.972 | 8.935 | 8.972 | 131,599 | -0.01(-0.16%) |
Mar 20, 2018 | 8.972 | 8.987 | 8.958 | 8.987 | 178,455 | -0.01(-0.16%) |
Mar 19, 2018 | 9.009 | 9.020 | 8.965 | 9.002 | 240,565 | -0.03(-0.29%) |
Mar 16, 2018 | 9.075 | 9.075 | 9.017 | 9.028 | 171,619 | -0.04(-0.45%) |
Mar 15, 2018 | 9.083 | 9.085 | 9.039 | 9.068 | 186,352 | -0.01(-0.16%) |
Mar 14, 2018 | 9.098 | 9.112 | 9.075 | 9.083 | 146,147 | -0.02(-0.24%) |
Mar 13, 2018 | 9.105 | 9.121 | 9.076 | 9.105 | 164,291 | +0.00(+0.00%) |
Mar 12, 2018 | 9.090 | 9.107 | 9.087 | 9.105 | 89,594 | +0.02(+0.24%) |
Mar 09, 2018 | 9.083 | 9.127 | 9.072 | 9.083 | 121,570 | +0.01(+0.08%) |
Mar 08, 2018 | 9.098 | 9.112 | 9.076 | 9.076 | 68,548 | -0.01(-0.16%) |
Mar 07, 2018 | 9.076 | 9.090 | 101,450 | -0.01(-0.08%) | ||
Mar 06, 2018 | 9.090 | 9.112 | 9.061 | 9.098 | 189,403 | +0.00(+0.00%) |
Mar 05, 2018 | 9.098 | 9.105 | 9.068 | 9.098 | 116,607 | +0.02(+0.24%) |
Mar 02, 2018 | 9.098 | 9.109 | 9.076 | 9.076 | 161,880 | -0.03(-0.32%) |