Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.650 | 9.650 | 9.574 | 9.633 | 129,959 | -0.01(-0.06%) |
May 30, 2018 | 9.609 | 9.644 | 9.597 | 9.638 | 91,067 | +0.06(+0.67%) |
May 29, 2018 | 9.568 | 9.597 | 9.545 | 9.574 | 112,561 | +0.01(+0.06%) |
May 25, 2018 | 9.568 | 9.568 | 9.568 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.650 | 9.650 | 9.580 | 9.621 | 119,997 | -0.01(-0.06%) |
May 23, 2018 | 9.568 | 9.650 | 9.568 | 9.627 | 90,588 | +0.04(+0.41%) |
May 22, 2018 | 9.704 | 9.704 | 9.587 | 9.587 | 147,235 | -0.10(-1.08%) |
May 21, 2018 | 9.634 | 9.744 | 9.633 | 9.692 | 119,294 | +0.09(+0.91%) |
May 18, 2018 | 9.570 | 9.605 | 9.546 | 9.605 | 84,211 | +0.04(+0.43%) |
May 17, 2018 | 9.628 | 9.645 | 9.558 | 9.564 | 140,805 | -0.08(-0.79%) |
May 16, 2018 | 9.622 | 9.663 | 9.616 | 9.640 | 120,338 | +0.01(+0.12%) |
May 15, 2018 | 9.640 | 9.640 | 9.564 | 9.628 | 116,891 | -0.02(-0.24%) |
May 14, 2018 | 9.575 | 9.657 | 9.546 | 9.651 | 97,631 | +0.08(+0.79%) |
May 11, 2018 | 9.605 | 9.610 | 9.564 | 9.575 | 86,895 | -0.05(-0.54%) |
May 10, 2018 | 9.605 | 9.628 | 9.558 | 9.628 | 83,234 | +0.03(+0.36%) |
May 09, 2018 | 9.593 | 9.622 | 9.581 | 9.593 | 86,510 | +0.00(+0.00%) |
May 08, 2018 | 9.535 | 9.593 | 9.529 | 9.593 | 92,346 | +0.08(+0.80%) |
May 07, 2018 | 9.546 | 9.564 | 9.494 | 9.517 | 98,104 | -0.01(-0.06%) |
May 04, 2018 | 9.535 | 9.546 | 9.501 | 9.523 | 88,517 | -0.01(-0.12%) |
May 03, 2018 | 9.587 | 9.587 | 9.517 | 9.535 | 105,556 | -0.08(-0.85%) |
May 02, 2018 | 9.593 | 9.616 | 9.552 | 9.616 | 96,806 | +0.05(+0.55%) |
May 01, 2018 | 9.523 | 9.575 | 9.500 | 9.564 | 189,845 | +0.03(+0.37%) |
Apr 30, 2018 | 9.552 | 9.552 | 9.488 | 9.529 | 97,364 | -0.01(-0.06%) |
Apr 27, 2018 | 9.570 | 9.599 | 9.517 | 9.535 | 132,647 | -0.06(-0.67%) |
Apr 26, 2018 | 9.517 | 9.599 | 9.500 | 9.599 | 117,517 | +0.10(+1.04%) |
Apr 25, 2018 | 9.540 | 9.540 | 9.482 | 9.500 | 208,858 | -0.01(-0.06%) |
Apr 24, 2018 | 9.494 | 9.517 | 9.480 | 9.506 | 174,233 | +0.01(+0.12%) |
Apr 23, 2018 | 9.488 | 9.494 | 9.471 | 9.494 | 95,948 | +0.02(+0.25%) |
Apr 20, 2018 | 9.523 | 9.523 | 9.447 | 9.471 | 80,118 | -0.04(-0.38%) |
Apr 19, 2018 | 9.507 | 9.519 | 9.484 | 9.507 | 80,642 | -0.01(-0.12%) |
Apr 18, 2018 | 9.478 | 9.536 | 9.472 | 9.519 | 105,383 | +0.03(+0.37%) |
Apr 17, 2018 | 9.466 | 9.509 | 9.461 | 9.484 | 77,513 | +0.03(+0.37%) |
Apr 16, 2018 | 9.420 | 9.461 | 9.410 | 9.449 | 61,836 | +0.05(+0.49%) |
Apr 13, 2018 | 9.455 | 9.464 | 9.391 | 9.403 | 86,041 | -0.03(-0.37%) |
Apr 12, 2018 | 9.472 | 9.478 | 9.438 | 9.438 | 82,708 | -0.03(-0.37%) |
Apr 11, 2018 | 9.461 | 9.490 | 9.438 | 9.472 | 125,926 | +0.00(+0.00%) |
Apr 10, 2018 | 9.420 | 9.478 | 9.403 | 9.472 | 113,506 | +0.11(+1.17%) |
Apr 09, 2018 | 9.339 | 9.450 | 9.339 | 9.362 | 107,196 | +0.00(+0.00%) |
Apr 06, 2018 | 9.380 | 9.403 | 9.345 | 9.362 | 102,440 | -0.03(-0.31%) |
Apr 05, 2018 | 9.391 | 9.426 | 9.328 | 9.391 | 90,118 | +0.03(+0.37%) |
Apr 04, 2018 | 9.333 | 9.361 | 9.293 | 9.357 | 100,175 | +0.01(+0.06%) |
Apr 03, 2018 | 9.333 | 9.362 | 9.322 | 9.351 | 108,831 | +0.01(+0.06%) |
Apr 02, 2018 | 9.420 | 9.443 | 9.345 | 9.345 | 118,708 | -0.05(-0.55%) |
Mar 29, 2018 | 9.397 | 9.397 | 9.397 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.391 | 9.409 | 9.351 | 9.380 | 94,613 | +0.00(+0.00%) |
Mar 27, 2018 | 9.438 | 9.500 | 9.368 | 9.380 | 95,286 | -0.05(-0.49%) |
Mar 26, 2018 | 9.397 | 9.438 | 9.357 | 9.426 | 113,020 | +0.07(+0.74%) |
Mar 23, 2018 | 9.304 | 9.374 | 9.287 | 9.357 | 103,431 | +0.09(+0.94%) |
Mar 22, 2018 | 9.258 | 9.322 | 9.252 | 9.270 | 94,078 | +0.01(+0.06%) |
Mar 21, 2018 | 9.385 | 9.385 | 9.252 | 9.264 | 103,624 | -0.08(-0.88%) |
Mar 20, 2018 | 9.346 | 9.369 | 9.318 | 9.346 | 93,710 | +0.02(+0.25%) |
Mar 19, 2018 | 9.369 | 9.376 | 9.306 | 9.323 | 100,815 | -0.05(-0.55%) |
Mar 16, 2018 | 9.381 | 9.392 | 9.364 | 9.375 | 78,537 | +0.00(+0.00%) |
Mar 15, 2018 | 9.381 | 9.398 | 9.352 | 9.375 | 105,192 | +0.01(+0.12%) |
Mar 14, 2018 | 9.381 | 9.398 | 9.352 | 9.364 | 94,020 | +0.02(+0.18%) |
Mar 13, 2018 | 9.421 | 9.436 | 9.335 | 9.346 | 102,148 | -0.05(-0.55%) |
Mar 12, 2018 | 9.456 | 9.496 | 9.375 | 9.398 | 61,326 | -0.01(-0.06%) |
Mar 09, 2018 | 9.421 | 9.461 | 9.398 | 9.404 | 121,267 | +0.01(+0.06%) |
Mar 08, 2018 | 9.404 | 9.427 | 9.358 | 9.398 | 86,463 | +0.00(+0.00%) |
Mar 07, 2018 | 9.398 | 9.329 | 9.398 | 65,919 | +0.01(+0.06%) | |
Mar 06, 2018 | 9.335 | 9.404 | 9.335 | 9.392 | 121,511 | +0.07(+0.80%) |
Mar 05, 2018 | 9.300 | 9.323 | 9.266 | 9.318 | 112,560 | -0.03(-0.37%) |
Mar 02, 2018 | 9.254 | 9.352 | 9.254 | 9.352 | 97,913 | +0.08(+0.87%) |