Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.930 | 9.952 | 9.922 | 9.945 | 14,036 | +0.03(+0.31%) |
May 30, 2018 | 9.884 | 9.929 | 9.868 | 9.914 | 42,963 | -0.01(-0.08%) |
May 29, 2018 | 9.868 | 9.922 | 9.868 | 9.922 | 16,411 | +0.08(+0.86%) |
May 25, 2018 | 9.838 | 9.838 | 9.838 | 0 | -0.02(-0.16%) | |
May 24, 2018 | 9.884 | 9.884 | 9.830 | 9.853 | 25,775 | -0.02(-0.16%) |
May 23, 2018 | 9.861 | 9.868 | 9.819 | 9.868 | 15,683 | +0.07(+0.70%) |
May 22, 2018 | 9.815 | 9.853 | 9.799 | 9.799 | 33,372 | -0.03(-0.31%) |
May 21, 2018 | 9.838 | 9.838 | 9.815 | 9.830 | 22,433 | +0.00(+0.00%) |
May 18, 2018 | 9.807 | 9.838 | 9.807 | 9.830 | 18,757 | +0.02(+0.16%) |
May 17, 2018 | 9.861 | 9.868 | 9.815 | 9.815 | 13,735 | -0.04(-0.41%) |
May 16, 2018 | 9.853 | 9.884 | 9.838 | 9.855 | 47,792 | -0.03(-0.29%) |
May 15, 2018 | 9.922 | 9.922 | 9.845 | 9.884 | 24,296 | -0.02(-0.15%) |
May 14, 2018 | 9.914 | 9.937 | 9.884 | 9.899 | 51,289 | +0.02(+0.24%) |
May 11, 2018 | 9.837 | 9.883 | 9.837 | 9.875 | 25,287 | +0.05(+0.47%) |
May 10, 2018 | 9.776 | 9.830 | 9.761 | 9.830 | 30,269 | +0.05(+0.55%) |
May 09, 2018 | 9.761 | 9.806 | 9.761 | 9.776 | 50,043 | -0.04(-0.39%) |
May 08, 2018 | 9.814 | 9.830 | 9.799 | 9.814 | 36,897 | -0.02(-0.16%) |
May 07, 2018 | 9.853 | 9.868 | 9.807 | 9.830 | 33,280 | -0.03(-0.31%) |
May 04, 2018 | 9.868 | 9.891 | 9.822 | 9.860 | 27,001 | -0.01(-0.08%) |
May 03, 2018 | 9.814 | 9.891 | 9.807 | 9.868 | 47,610 | +0.05(+0.47%) |
May 02, 2018 | 9.868 | 9.891 | 9.784 | 9.822 | 58,623 | -0.07(-0.69%) |
May 01, 2018 | 9.860 | 9.891 | 9.814 | 9.891 | 50,968 | +0.03(+0.31%) |
Apr 30, 2018 | 9.883 | 9.883 | 9.822 | 9.860 | 35,565 | -0.02(-0.23%) |
Apr 27, 2018 | 9.822 | 9.883 | 9.822 | 9.883 | 22,110 | +0.05(+0.54%) |
Apr 26, 2018 | 9.799 | 9.830 | 9.784 | 9.830 | 32,523 | +0.06(+0.61%) |
Apr 25, 2018 | 9.769 | 9.792 | 9.769 | 9.770 | 45,428 | -0.02(-0.22%) |
Apr 24, 2018 | 9.784 | 9.792 | 9.769 | 9.792 | 21,812 | +0.02(+0.16%) |
Apr 23, 2018 | 9.784 | 9.784 | 9.730 | 9.776 | 30,365 | -0.01(-0.08%) |
Apr 20, 2018 | 9.807 | 9.807 | 9.616 | 9.784 | 37,731 | -0.02(-0.23%) |
Apr 19, 2018 | 9.837 | 9.837 | 9.738 | 9.807 | 37,763 | -0.02(-0.16%) |
Apr 18, 2018 | 9.845 | 9.845 | 9.814 | 9.822 | 38,427 | -0.02(-0.23%) |
Apr 17, 2018 | 9.914 | 9.914 | 9.845 | 9.845 | 36,547 | -0.03(-0.31%) |
Apr 16, 2018 | 9.875 | 9.891 | 9.860 | 9.875 | 32,296 | +0.00(+0.00%) |
Apr 13, 2018 | 9.952 | 9.952 | 9.875 | 9.875 | 24,906 | -0.01(-0.07%) |
Apr 12, 2018 | 9.951 | 9.970 | 9.883 | 9.883 | 43,426 | -0.08(-0.76%) |
Apr 11, 2018 | 9.974 | 9.974 | 9.951 | 9.959 | 18,964 | +0.02(+0.23%) |
Apr 10, 2018 | 9.974 | 9.982 | 9.936 | 9.936 | 31,183 | -0.05(-0.53%) |
Apr 09, 2018 | 9.982 | 10.03 | 9.959 | 9.989 | 24,176 | -0.02(-0.15%) |
Apr 06, 2018 | 9.989 | 10.06 | 9.982 | 10.00 | 10,010 | +0.03(+0.31%) |
Apr 05, 2018 | 9.944 | 9.989 | 9.944 | 9.974 | 13,872 | +0.00(+0.00%) |
Apr 04, 2018 | 9.974 | 10.01 | 9.944 | 9.974 | 31,441 | +0.01(+0.08%) |
Apr 03, 2018 | 9.959 | 9.966 | 9.944 | 9.966 | 12,074 | +0.01(+0.08%) |
Apr 02, 2018 | 9.951 | 9.959 | 9.944 | 9.959 | 15,473 | +0.02(+0.23%) |
Mar 29, 2018 | 9.936 | 9.936 | 9.936 | 0 | -0.02(-0.15%) | |
Mar 28, 2018 | 9.913 | 9.951 | 9.913 | 9.951 | 14,217 | +0.04(+0.38%) |
Mar 27, 2018 | 9.921 | 9.921 | 9.883 | 9.913 | 13,635 | +0.01(+0.08%) |
Mar 26, 2018 | 9.906 | 9.913 | 9.875 | 9.906 | 46,271 | -0.02(-0.15%) |
Mar 23, 2018 | 9.928 | 9.944 | 9.902 | 9.921 | 11,354 | +0.00(+0.00%) |
Mar 22, 2018 | 9.890 | 9.936 | 9.890 | 9.921 | 14,931 | +0.02(+0.23%) |
Mar 21, 2018 | 9.898 | 9.921 | 9.868 | 9.898 | 28,488 | -0.03(-0.31%) |
Mar 20, 2018 | 9.921 | 9.943 | 9.890 | 9.928 | 17,905 | -0.05(-0.46%) |
Mar 19, 2018 | 9.974 | 9.974 | 9.921 | 9.974 | 34,005 | -0.01(-0.08%) |
Mar 16, 2018 | 9.989 | 9.997 | 9.982 | 9.982 | 16,227 | +0.00(+0.00%) |
Mar 15, 2018 | 10.03 | 10.03 | 9.982 | 9.982 | 25,965 | -0.03(-0.30%) |
Mar 14, 2018 | 9.997 | 10.03 | 9.974 | 10.01 | 17,484 | -0.01(-0.07%) |
Mar 13, 2018 | 10.01 | 10.03 | 9.981 | 10.02 | 56,976 | -0.02(-0.15%) |
Mar 12, 2018 | 10.06 | 10.08 | 10.02 | 10.03 | 19,908 | +0.02(+0.23%) |
Mar 09, 2018 | 10.04 | 10.08 | 10.00 | 10.01 | 32,434 | -0.08(-0.75%) |
Mar 08, 2018 | 10.07 | 10.11 | 10.03 | 10.09 | 28,401 | -0.01(-0.07%) |
Mar 07, 2018 | 10.04 | 10.09 | 14,156 | +0.03(+0.30%) | ||
Mar 06, 2018 | 10.05 | 10.10 | 10.05 | 10.06 | 17,855 | -0.01(-0.08%) |
Mar 05, 2018 | 10.08 | 10.08 | 10.04 | 10.07 | 22,438 | +0.03(+0.30%) |
Mar 02, 2018 | 10.00 | 10.06 | 10.00 | 10.04 | 22,302 | +0.01(+0.08%) |