Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.480 | 9.502 | 9.457 | 9.497 | 3,729,959 | +0.04(+0.42%) |
May 30, 2018 | 9.423 | 9.485 | 9.404 | 9.457 | 3,468,376 | +0.04(+0.42%) |
May 29, 2018 | 9.418 | 9.446 | 9.390 | 9.418 | 4,296,075 | +0.00(+0.00%) |
May 25, 2018 | 9.418 | 9.418 | 9.418 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 9.423 | 9.429 | 9.362 | 9.423 | 2,632,340 | +0.01(+0.06%) |
May 23, 2018 | 9.378 | 9.440 | 9.378 | 9.418 | 3,348,098 | +0.03(+0.36%) |
May 22, 2018 | 9.378 | 9.412 | 9.339 | 9.384 | 2,772,246 | +0.03(+0.36%) |
May 21, 2018 | 9.333 | 9.367 | 9.305 | 9.350 | 2,737,000 | +0.03(+0.36%) |
May 18, 2018 | 9.322 | 9.339 | 9.311 | 9.317 | 2,468,410 | -0.01(-0.06%) |
May 17, 2018 | 9.333 | 9.350 | 9.283 | 9.322 | 2,158,265 | +0.00(+0.00%) |
May 16, 2018 | 9.305 | 9.367 | 9.277 | 9.322 | 4,383,329 | +0.02(+0.18%) |
May 15, 2018 | 9.305 | 9.317 | 9.283 | 9.305 | 4,036,458 | -0.02(-0.18%) |
May 14, 2018 | 9.322 | 9.333 | 9.288 | 9.322 | 3,461,002 | -0.02(-0.18%) |
May 11, 2018 | 9.311 | 9.362 | 9.311 | 9.339 | 3,124,454 | +0.04(+0.42%) |
May 10, 2018 | 9.266 | 9.339 | 9.249 | 9.300 | 2,869,785 | +0.06(+0.61%) |
May 09, 2018 | 9.272 | 9.283 | 9.198 | 9.243 | 3,052,082 | -0.02(-0.18%) |
May 08, 2018 | 9.255 | 9.305 | 9.227 | 9.260 | 3,241,819 | +0.01(+0.12%) |
May 07, 2018 | 9.198 | 9.266 | 9.173 | 9.249 | 3,063,203 | +0.07(+0.80%) |
May 04, 2018 | 9.131 | 9.201 | 9.120 | 9.176 | 3,304,715 | +0.05(+0.49%) |
May 03, 2018 | 9.058 | 9.165 | 9.013 | 9.131 | 4,067,540 | +0.08(+0.93%) |
May 02, 2018 | 9.007 | 9.128 | 8.906 | 9.047 | 5,267,637 | +0.03(+0.37%) |
May 01, 2018 | 9.018 | 9.024 | 8.973 | 9.013 | 2,802,308 | -0.01(-0.12%) |
Apr 30, 2018 | 9.024 | 9.058 | 8.996 | 9.024 | 2,767,706 | +0.01(+0.06%) |
Apr 27, 2018 | 8.973 | 9.066 | 8.968 | 9.018 | 2,319,528 | +0.05(+0.56%) |
Apr 26, 2018 | 8.973 | 9.002 | 8.934 | 8.968 | 2,992,897 | +0.02(+0.25%) |
Apr 25, 2018 | 8.979 | 8.985 | 8.934 | 8.945 | 3,205,007 | -0.02(-0.25%) |
Apr 24, 2018 | 9.007 | 9.007 | 8.945 | 8.968 | 2,570,457 | -0.01(-0.06%) |
Apr 23, 2018 | 9.013 | 9.018 | 8.962 | 8.973 | 1,797,989 | -0.02(-0.19%) |
Apr 20, 2018 | 8.990 | 9.007 | 8.957 | 8.990 | 1,966,906 | +0.01(+0.06%) |
Apr 19, 2018 | 9.041 | 9.052 | 8.968 | 8.985 | 1,944,140 | -0.06(-0.62%) |
Apr 18, 2018 | 9.041 | 9.058 | 9.018 | 9.041 | 2,116,819 | +0.01(+0.06%) |
Apr 17, 2018 | 9.018 | 9.047 | 8.963 | 9.035 | 2,445,842 | +0.05(+0.53%) |
Apr 16, 2018 | 9.002 | 9.013 | 8.951 | 8.987 | 2,409,400 | +0.01(+0.06%) |
Apr 13, 2018 | 9.030 | 9.030 | 8.959 | 8.982 | 1,926,437 | -0.02(-0.22%) |
Apr 12, 2018 | 9.035 | 9.052 | 8.990 | 9.002 | 2,165,405 | -0.01(-0.12%) |
Apr 11, 2018 | 8.973 | 9.044 | 8.973 | 9.013 | 2,577,686 | +0.03(+0.38%) |
Apr 10, 2018 | 9.013 | 9.049 | 8.957 | 8.979 | 3,933,685 | +0.02(+0.25%) |
Apr 09, 2018 | 9.018 | 9.018 | 8.951 | 8.957 | 2,294,237 | -0.03(-0.38%) |
Apr 06, 2018 | 8.996 | 9.025 | 8.951 | 8.990 | 1,837,918 | -0.02(-0.25%) |
Apr 05, 2018 | 9.002 | 9.047 | 8.968 | 9.013 | 3,074,629 | +0.01(+0.13%) |
Apr 04, 2018 | 8.709 | 9.030 | 8.675 | 9.002 | 4,479,925 | +0.05(+0.57%) |
Apr 03, 2018 | 8.973 | 9.030 | 8.928 | 8.951 | 2,889,625 | -0.02(-0.19%) |
Apr 02, 2018 | 8.883 | 8.979 | 8.838 | 8.968 | 4,229,478 | +0.04(+0.44%) |
Mar 29, 2018 | 8.928 | 8.928 | 8.928 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 8.911 | 8.957 | 8.895 | 8.934 | 2,691,427 | +0.02(+0.19%) |
Mar 27, 2018 | 8.917 | 8.982 | 8.883 | 8.917 | 3,707,995 | -0.01(-0.06%) |
Mar 26, 2018 | 8.928 | 9.030 | 8.883 | 8.923 | 5,852,009 | +0.08(+0.95%) |
Mar 23, 2018 | 8.934 | 9.108 | 8.833 | 8.838 | 5,196,303 | -0.10(-1.07%) |
Mar 22, 2018 | 8.776 | 9.055 | 8.726 | 8.934 | 15,725,251 | +0.34(+3.99%) |
Mar 21, 2018 | 8.580 | 8.664 | 8.568 | 8.591 | 3,872,156 | +0.01(+0.13%) |
Mar 20, 2018 | 8.613 | 8.686 | 8.568 | 8.580 | 3,291,764 | -0.04(-0.46%) |
Mar 19, 2018 | 8.653 | 8.703 | 8.585 | 8.619 | 5,624,224 | -0.01(-0.13%) |
Mar 16, 2018 | 8.641 | 8.689 | 8.608 | 8.630 | 7,849,998 | +0.01(+0.07%) |
Mar 15, 2018 | 8.782 | 8.788 | 8.602 | 8.625 | 5,059,947 | -0.14(-1.60%) |
Mar 14, 2018 | 8.850 | 8.872 | 8.743 | 8.765 | 5,814,155 | -0.03(-0.32%) |
Mar 13, 2018 | 8.788 | 8.815 | 8.744 | 8.793 | 3,991,461 | +0.04(+0.44%) |
Mar 12, 2018 | 8.749 | 8.799 | 8.738 | 8.755 | 4,436,519 | +0.02(+0.25%) |
Mar 09, 2018 | 8.744 | 8.755 | 8.705 | 8.733 | 4,563,984 | +0.03(+0.38%) |
Mar 08, 2018 | 8.755 | 8.782 | 8.694 | 8.700 | 2,311,213 | -0.03(-0.38%) |
Mar 07, 2018 | 8.705 | 8.733 | 2,870,502 | -0.07(-0.81%) | ||
Mar 06, 2018 | 8.744 | 8.826 | 8.727 | 8.804 | 2,301,926 | +0.09(+1.01%) |
Mar 05, 2018 | 8.607 | 8.759 | 8.579 | 8.716 | 3,277,988 | +0.09(+1.02%) |
Mar 02, 2018 | 8.585 | 8.640 | 8.535 | 8.629 | 3,362,745 | +0.02(+0.19%) |