Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.460 | 9.460 | 9.418 | 9.430 | 86,262 | -0.01(-0.06%) |
May 30, 2018 | 9.352 | 9.436 | 9.347 | 9.436 | 86,644 | +0.12(+1.28%) |
May 29, 2018 | 9.317 | 9.376 | 9.299 | 9.317 | 108,739 | -0.03(-0.32%) |
May 25, 2018 | 9.346 | 9.346 | 9.346 | 0 | -0.05(-0.57%) | |
May 24, 2018 | 9.323 | 9.412 | 9.311 | 9.400 | 137,634 | +0.10(+1.02%) |
May 23, 2018 | 9.358 | 9.376 | 9.293 | 9.305 | 85,405 | -0.07(-0.70%) |
May 22, 2018 | 9.418 | 9.424 | 9.370 | 9.370 | 57,434 | -0.04(-0.38%) |
May 21, 2018 | 9.370 | 9.406 | 9.364 | 9.406 | 53,735 | +0.05(+0.51%) |
May 18, 2018 | 9.418 | 9.418 | 9.341 | 9.358 | 100,439 | +0.00(+0.00%) |
May 17, 2018 | 9.341 | 9.382 | 9.317 | 9.358 | 169,544 | +0.05(+0.51%) |
May 16, 2018 | 9.370 | 9.370 | 9.299 | 9.311 | 133,020 | -0.03(-0.32%) |
May 15, 2018 | 9.341 | 9.370 | 9.329 | 9.341 | 113,246 | -0.01(-0.13%) |
May 14, 2018 | 9.358 | 9.382 | 9.341 | 9.352 | 69,120 | +0.01(+0.13%) |
May 11, 2018 | 9.358 | 9.358 | 9.323 | 9.341 | 85,589 | +0.01(+0.13%) |
May 10, 2018 | 9.370 | 9.370 | 9.299 | 9.329 | 36,721 | -0.03(-0.32%) |
May 09, 2018 | 9.352 | 9.376 | 9.318 | 9.358 | 78,711 | +0.02(+0.25%) |
May 08, 2018 | 9.299 | 9.335 | 9.281 | 9.335 | 45,817 | +0.06(+0.64%) |
May 07, 2018 | 9.258 | 9.275 | 9.252 | 9.275 | 32,594 | +0.02(+0.26%) |
May 04, 2018 | 9.293 | 9.308 | 9.252 | 9.252 | 43,464 | -0.05(-0.51%) |
May 03, 2018 | 9.323 | 9.335 | 9.275 | 9.299 | 70,383 | -0.01(-0.13%) |
May 02, 2018 | 9.293 | 9.311 | 9.281 | 9.311 | 93,323 | -0.01(-0.06%) |
May 01, 2018 | 9.275 | 9.317 | 9.270 | 9.317 | 49,816 | +0.05(+0.51%) |
Apr 30, 2018 | 9.258 | 9.290 | 9.234 | 9.270 | 43,467 | +0.03(+0.32%) |
Apr 27, 2018 | 9.305 | 9.305 | 9.216 | 9.240 | 116,076 | -0.07(-0.70%) |
Apr 26, 2018 | 9.275 | 9.305 | 9.234 | 9.305 | 84,405 | +0.07(+0.70%) |
Apr 25, 2018 | 9.264 | 9.285 | 9.234 | 9.240 | 64,622 | -0.02(-0.26%) |
Apr 24, 2018 | 9.264 | 9.287 | 9.245 | 9.264 | 59,833 | +0.02(+0.19%) |
Apr 23, 2018 | 9.270 | 9.270 | 9.228 | 9.246 | 44,513 | -0.03(-0.32%) |
Apr 20, 2018 | 9.270 | 9.275 | 9.216 | 9.275 | 67,388 | +0.04(+0.38%) |
Apr 19, 2018 | 9.252 | 9.258 | 9.228 | 9.240 | 39,428 | -0.01(-0.06%) |
Apr 18, 2018 | 9.299 | 9.299 | 9.228 | 9.246 | 71,429 | -0.06(-0.64%) |
Apr 17, 2018 | 9.358 | 9.364 | 9.277 | 9.305 | 125,149 | -0.04(-0.44%) |
Apr 16, 2018 | 9.341 | 9.346 | 9.253 | 9.346 | 48,792 | +0.07(+0.76%) |
Apr 13, 2018 | 9.293 | 9.305 | 9.270 | 9.275 | 60,601 | +0.01(+0.06%) |
Apr 12, 2018 | 9.311 | 9.311 | 9.270 | 9.270 | 55,976 | -0.04(-0.44%) |
Apr 11, 2018 | 9.305 | 9.311 | 9.287 | 9.311 | 74,770 | +0.01(+0.13%) |
Apr 10, 2018 | 9.340 | 9.340 | 9.287 | 9.299 | 69,016 | -0.01(-0.13%) |
Apr 09, 2018 | 9.311 | 9.312 | 9.282 | 9.311 | 72,602 | +0.03(+0.32%) |
Apr 06, 2018 | 9.311 | 9.331 | 9.258 | 9.281 | 84,861 | -0.03(-0.32%) |
Apr 05, 2018 | 9.322 | 9.322 | 9.234 | 9.311 | 71,777 | +0.04(+0.38%) |
Apr 04, 2018 | 9.234 | 9.281 | 9.217 | 9.275 | 96,159 | +0.00(+0.00%) |
Apr 03, 2018 | 9.199 | 9.275 | 9.193 | 9.275 | 31,680 | +0.02(+0.25%) |
Apr 02, 2018 | 9.246 | 9.252 | 9.193 | 9.252 | 60,426 | +0.03(+0.32%) |
Mar 29, 2018 | 9.223 | 9.223 | 9.223 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 9.176 | 9.211 | 9.140 | 9.193 | 89,691 | +0.00(+0.00%) |
Mar 27, 2018 | 9.211 | 9.252 | 9.170 | 9.193 | 129,186 | -0.01(-0.06%) |
Mar 26, 2018 | 9.170 | 9.205 | 9.158 | 9.199 | 58,335 | +0.04(+0.45%) |
Mar 23, 2018 | 9.181 | 9.203 | 9.123 | 9.158 | 106,940 | +0.00(+0.00%) |
Mar 22, 2018 | 9.176 | 9.181 | 9.146 | 9.158 | 70,532 | -0.04(-0.45%) |
Mar 21, 2018 | 9.176 | 9.211 | 9.176 | 9.199 | 63,137 | +0.01(+0.06%) |
Mar 20, 2018 | 9.181 | 9.199 | 9.170 | 9.193 | 64,145 | +0.02(+0.19%) |
Mar 19, 2018 | 9.176 | 9.187 | 9.158 | 9.176 | 41,620 | -0.04(-0.38%) |
Mar 16, 2018 | 9.228 | 9.228 | 9.199 | 9.211 | 21,160 | -0.01(-0.06%) |
Mar 15, 2018 | 9.234 | 9.234 | 9.193 | 9.217 | 32,570 | +0.02(+0.19%) |
Mar 14, 2018 | 9.252 | 9.252 | 9.182 | 9.199 | 48,802 | +0.00(+0.00%) |
Mar 13, 2018 | 9.222 | 9.249 | 9.192 | 9.199 | 32,033 | -0.01(-0.06%) |
Mar 12, 2018 | 9.211 | 9.281 | 9.188 | 9.205 | 32,079 | +0.01(+0.06%) |
Mar 09, 2018 | 9.199 | 9.211 | 9.180 | 9.199 | 36,397 | +0.03(+0.32%) |
Mar 08, 2018 | 9.176 | 9.211 | 9.141 | 9.170 | 41,608 | -0.02(-0.19%) |
Mar 07, 2018 | 9.187 | 9.112 | 9.187 | 22,881 | +0.04(+0.45%) | |
Mar 06, 2018 | 9.158 | 9.158 | 9.106 | 9.147 | 48,303 | +0.02(+0.26%) |
Mar 05, 2018 | 9.129 | 9.135 | 9.117 | 9.123 | 48,262 | +0.01(+0.06%) |
Mar 02, 2018 | 9.100 | 9.123 | 9.100 | 9.117 | 65,776 | +0.01(+0.13%) |