Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.589 | 9.770 | 9.567 | 9.764 | 506,023 | +0.18(+1.83%) |
May 30, 2018 | 9.714 | 9.725 | 9.550 | 9.589 | 274,883 | -0.06(-0.64%) |
May 29, 2018 | 9.657 | 9.657 | 9.555 | 9.651 | 176,231 | -0.01(-0.06%) |
May 25, 2018 | 9.657 | 9.657 | 9.657 | 0 | +0.10(+1.00%) | |
May 24, 2018 | 9.205 | 9.578 | 9.188 | 9.561 | 990,297 | +0.38(+4.12%) |
May 23, 2018 | 9.177 | 9.228 | 9.149 | 9.183 | 261,663 | -0.01(-0.12%) |
May 22, 2018 | 9.341 | 9.448 | 9.177 | 9.194 | 388,220 | -0.12(-1.27%) |
May 21, 2018 | 9.375 | 9.431 | 9.301 | 9.313 | 259,740 | -0.02(-0.24%) |
May 18, 2018 | 9.318 | 9.488 | 9.205 | 9.335 | 944,012 | +0.01(+0.06%) |
May 17, 2018 | 9.346 | 9.414 | 9.245 | 9.330 | 247,060 | -0.03(-0.36%) |
May 16, 2018 | 9.267 | 9.375 | 9.262 | 9.363 | 149,050 | +0.11(+1.22%) |
May 15, 2018 | 9.273 | 9.322 | 9.217 | 9.250 | 245,368 | -0.01(-0.06%) |
May 14, 2018 | 9.284 | 9.322 | 9.201 | 9.256 | 431,786 | +0.04(+0.42%) |
May 11, 2018 | 9.273 | 9.405 | 9.212 | 9.217 | 339,725 | -0.05(-0.54%) |
May 10, 2018 | 9.383 | 9.389 | 9.162 | 9.267 | 829,823 | -0.09(-1.01%) |
May 09, 2018 | 9.466 | 9.466 | 9.289 | 9.361 | 255,896 | -0.02(-0.24%) |
May 08, 2018 | 9.311 | 9.439 | 9.284 | 9.383 | 226,702 | +0.05(+0.53%) |
May 07, 2018 | 9.394 | 9.555 | 9.245 | 9.333 | 617,083 | +0.03(+0.30%) |
May 04, 2018 | 9.273 | 9.355 | 9.107 | 9.306 | 236,573 | +0.12(+1.27%) |
May 03, 2018 | 9.217 | 9.343 | 9.095 | 9.190 | 144,938 | -0.06(-0.66%) |
May 02, 2018 | 9.256 | 9.372 | 9.190 | 9.250 | 167,507 | -0.02(-0.24%) |
May 01, 2018 | 9.201 | 9.289 | 9.084 | 9.273 | 137,365 | +0.06(+0.66%) |
Apr 30, 2018 | 9.184 | 9.278 | 9.140 | 9.212 | 121,785 | +0.05(+0.54%) |
Apr 27, 2018 | 9.107 | 9.223 | 9.073 | 9.162 | 292,517 | +0.08(+0.91%) |
Apr 26, 2018 | 9.156 | 9.256 | 9.068 | 9.079 | 248,289 | -0.08(-0.85%) |
Apr 25, 2018 | 9.140 | 9.167 | 9.035 | 9.156 | 145,830 | +0.05(+0.55%) |
Apr 24, 2018 | 9.245 | 9.322 | 8.979 | 9.107 | 243,348 | -0.12(-1.26%) |
Apr 23, 2018 | 9.029 | 9.250 | 8.979 | 9.223 | 161,607 | +0.22(+2.40%) |
Apr 20, 2018 | 8.996 | 9.112 | 8.952 | 9.007 | 295,524 | +0.03(+0.37%) |
Apr 19, 2018 | 9.107 | 9.141 | 8.960 | 8.974 | 191,012 | -0.16(-1.76%) |
Apr 18, 2018 | 9.273 | 9.281 | 9.123 | 9.134 | 119,731 | -0.06(-0.60%) |
Apr 17, 2018 | 9.151 | 9.300 | 9.107 | 9.190 | 310,714 | +0.11(+1.16%) |
Apr 16, 2018 | 9.012 | 9.151 | 8.946 | 9.084 | 349,765 | +0.09(+0.98%) |
Apr 13, 2018 | 9.201 | 9.206 | 8.985 | 8.996 | 112,852 | -0.13(-1.46%) |
Apr 12, 2018 | 9.062 | 9.206 | 9.062 | 9.129 | 161,540 | +0.08(+0.92%) |
Apr 11, 2018 | 8.918 | 9.101 | 8.885 | 9.046 | 242,637 | +0.10(+1.11%) |
Apr 10, 2018 | 8.918 | 9.123 | 8.857 | 8.946 | 2,241,629 | +0.13(+1.51%) |
Apr 09, 2018 | 8.891 | 8.904 | 8.780 | 8.813 | 2,654,324 | -0.07(-0.75%) |
Apr 06, 2018 | 8.913 | 8.968 | 8.747 | 8.880 | 132,764 | -0.07(-0.80%) |
Apr 05, 2018 | 8.835 | 8.974 | 8.780 | 8.952 | 100,065 | +0.12(+1.38%) |
Apr 04, 2018 | 8.691 | 8.846 | 8.553 | 8.830 | 220,414 | +0.10(+1.14%) |
Apr 03, 2018 | 8.780 | 8.896 | 8.697 | 8.730 | 290,504 | -0.03(-0.32%) |
Apr 02, 2018 | 8.835 | 8.874 | 8.691 | 8.758 | 423,905 | -0.07(-0.82%) |
Mar 29, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.06(+0.63%) | |
Mar 28, 2018 | 8.758 | 8.802 | 8.608 | 8.774 | 404,663 | +0.04(+0.51%) |
Mar 27, 2018 | 8.797 | 8.896 | 8.680 | 8.730 | 290,900 | -0.07(-0.82%) |
Mar 26, 2018 | 8.769 | 8.885 | 8.727 | 8.802 | 275,717 | +0.08(+0.95%) |
Mar 23, 2018 | 8.697 | 8.802 | 8.697 | 8.719 | 228,462 | +0.03(+0.32%) |
Mar 22, 2018 | 8.697 | 8.763 | 8.691 | 8.691 | 292,219 | -0.05(-0.57%) |
Mar 21, 2018 | 8.680 | 8.797 | 8.680 | 8.741 | 140,302 | +0.04(+0.51%) |
Mar 20, 2018 | 8.664 | 8.719 | 8.614 | 8.697 | 180,775 | +0.03(+0.38%) |
Mar 19, 2018 | 8.719 | 8.759 | 8.603 | 8.664 | 366,221 | -0.07(-0.76%) |
Mar 16, 2018 | 8.719 | 8.819 | 8.713 | 8.730 | 409,819 | +0.02(+0.25%) |
Mar 15, 2018 | 8.813 | 8.940 | 8.647 | 8.708 | 304,771 | -0.11(-1.26%) |
Mar 14, 2018 | 8.862 | 8.898 | 8.737 | 8.819 | 303,577 | -0.04(-0.43%) |
Mar 13, 2018 | 9.019 | 9.084 | 8.840 | 8.857 | 447,898 | -0.09(-1.03%) |
Mar 12, 2018 | 8.781 | 9.079 | 8.755 | 8.949 | 407,404 | +0.24(+2.74%) |
Mar 09, 2018 | 8.645 | 8.759 | 8.645 | 8.710 | 795,475 | +0.09(+1.01%) |
Mar 08, 2018 | 8.846 | 8.889 | 8.623 | 8.623 | 951,097 | -0.19(-2.15%) |
Mar 07, 2018 | 8.927 | 8.808 | 8.813 | 388,645 | -0.02(-0.18%) | |
Mar 06, 2018 | 8.819 | 8.949 | 8.802 | 8.829 | 644,562 | +0.02(+0.25%) |
Mar 05, 2018 | 8.813 | 8.911 | 8.808 | 8.808 | 259,334 | -0.05(-0.61%) |
Mar 02, 2018 | 8.965 | 8.965 | 8.857 | 8.862 | 407,607 | -0.09(-0.97%) |