Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.488 | 9.511 | 9.466 | 9.505 | 3,726,661 | +0.04(+0.42%) |
May 30, 2018 | 9.432 | 9.494 | 9.412 | 9.466 | 3,465,310 | +0.04(+0.42%) |
May 29, 2018 | 9.426 | 9.454 | 9.398 | 9.426 | 4,292,276 | +0.00(+0.00%) |
May 25, 2018 | 9.426 | 9.426 | 9.426 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 9.432 | 9.437 | 9.370 | 9.432 | 2,630,013 | +0.01(+0.06%) |
May 23, 2018 | 9.387 | 9.449 | 9.387 | 9.426 | 3,345,138 | +0.03(+0.36%) |
May 22, 2018 | 9.387 | 9.421 | 9.347 | 9.392 | 2,769,795 | +0.03(+0.36%) |
May 21, 2018 | 9.342 | 9.375 | 9.314 | 9.359 | 2,734,580 | +0.03(+0.36%) |
May 18, 2018 | 9.330 | 9.347 | 9.319 | 9.325 | 2,466,228 | -0.01(-0.06%) |
May 17, 2018 | 9.342 | 9.359 | 9.291 | 9.330 | 2,156,356 | +0.00(+0.00%) |
May 16, 2018 | 9.314 | 9.375 | 9.285 | 9.330 | 4,379,454 | +0.02(+0.18%) |
May 15, 2018 | 9.314 | 9.325 | 9.291 | 9.314 | 4,032,889 | -0.02(-0.18%) |
May 14, 2018 | 9.330 | 9.342 | 9.297 | 9.330 | 3,457,942 | -0.02(-0.18%) |
May 11, 2018 | 9.319 | 9.370 | 9.319 | 9.347 | 3,121,691 | +0.04(+0.42%) |
May 10, 2018 | 9.274 | 9.347 | 9.257 | 9.308 | 2,867,248 | +0.06(+0.61%) |
May 09, 2018 | 9.280 | 9.291 | 9.207 | 9.252 | 3,049,383 | -0.02(-0.18%) |
May 08, 2018 | 9.263 | 9.314 | 9.235 | 9.268 | 3,238,952 | +0.01(+0.12%) |
May 07, 2018 | 9.207 | 9.274 | 9.181 | 9.257 | 3,060,495 | +0.07(+0.80%) |
May 04, 2018 | 9.139 | 9.209 | 9.128 | 9.184 | 3,301,793 | +0.05(+0.49%) |
May 03, 2018 | 9.066 | 9.173 | 9.021 | 9.139 | 4,063,944 | +0.08(+0.93%) |
May 02, 2018 | 9.015 | 9.136 | 8.914 | 9.055 | 5,262,979 | +0.03(+0.37%) |
May 01, 2018 | 9.026 | 9.032 | 8.981 | 9.021 | 2,799,830 | -0.01(-0.12%) |
Apr 30, 2018 | 9.032 | 9.066 | 9.004 | 9.032 | 2,765,259 | +0.01(+0.06%) |
Apr 27, 2018 | 8.981 | 9.074 | 8.976 | 9.026 | 2,317,478 | +0.05(+0.56%) |
Apr 26, 2018 | 8.981 | 9.009 | 8.942 | 8.976 | 2,990,251 | +0.02(+0.25%) |
Apr 25, 2018 | 8.987 | 8.993 | 8.942 | 8.953 | 3,202,173 | -0.02(-0.25%) |
Apr 24, 2018 | 9.015 | 9.015 | 8.953 | 8.976 | 2,568,184 | -0.01(-0.06%) |
Apr 23, 2018 | 9.021 | 9.026 | 8.970 | 8.981 | 1,796,399 | -0.02(-0.19%) |
Apr 20, 2018 | 8.998 | 9.015 | 8.964 | 8.998 | 1,965,167 | +0.01(+0.06%) |
Apr 19, 2018 | 9.049 | 9.060 | 8.976 | 8.993 | 1,942,421 | -0.06(-0.62%) |
Apr 18, 2018 | 9.049 | 9.066 | 9.026 | 9.049 | 2,114,948 | +0.01(+0.06%) |
Apr 17, 2018 | 9.026 | 9.055 | 8.971 | 9.043 | 2,443,679 | +0.05(+0.53%) |
Apr 16, 2018 | 9.009 | 9.021 | 8.959 | 8.995 | 2,407,269 | +0.01(+0.06%) |
Apr 13, 2018 | 9.038 | 9.038 | 8.967 | 8.990 | 1,924,733 | -0.02(-0.22%) |
Apr 12, 2018 | 9.043 | 9.060 | 8.998 | 9.009 | 2,163,490 | -0.01(-0.12%) |
Apr 11, 2018 | 8.981 | 9.052 | 8.981 | 9.021 | 2,575,407 | +0.03(+0.38%) |
Apr 10, 2018 | 9.021 | 9.057 | 8.964 | 8.987 | 3,930,207 | +0.02(+0.25%) |
Apr 09, 2018 | 9.026 | 9.026 | 8.959 | 8.964 | 2,292,208 | -0.03(-0.38%) |
Apr 06, 2018 | 9.004 | 9.033 | 8.959 | 8.998 | 1,836,293 | -0.02(-0.25%) |
Apr 05, 2018 | 9.009 | 9.055 | 8.976 | 9.021 | 3,071,910 | +0.01(+0.12%) |
Apr 04, 2018 | 8.717 | 9.038 | 8.683 | 9.009 | 4,475,964 | +0.05(+0.57%) |
Apr 03, 2018 | 8.981 | 9.038 | 8.936 | 8.959 | 2,887,070 | -0.02(-0.19%) |
Apr 02, 2018 | 8.891 | 8.987 | 8.846 | 8.976 | 4,225,738 | +0.04(+0.44%) |
Mar 29, 2018 | 8.936 | 8.936 | 8.936 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 8.919 | 8.964 | 8.902 | 8.942 | 2,689,047 | +0.02(+0.19%) |
Mar 27, 2018 | 8.925 | 8.990 | 8.891 | 8.925 | 3,704,717 | -0.01(-0.06%) |
Mar 26, 2018 | 8.936 | 9.038 | 8.891 | 8.931 | 5,846,834 | +0.08(+0.95%) |
Mar 23, 2018 | 8.942 | 9.116 | 8.841 | 8.846 | 5,191,708 | -0.10(-1.07%) |
Mar 22, 2018 | 8.784 | 9.063 | 8.734 | 8.942 | 15,711,347 | +0.34(+3.99%) |
Mar 21, 2018 | 8.587 | 8.672 | 8.576 | 8.598 | 3,868,732 | +0.01(+0.13%) |
Mar 20, 2018 | 8.621 | 8.694 | 8.576 | 8.587 | 3,288,854 | -0.04(-0.46%) |
Mar 19, 2018 | 8.660 | 8.711 | 8.593 | 8.627 | 5,619,252 | -0.01(-0.13%) |
Mar 16, 2018 | 8.649 | 8.697 | 8.615 | 8.638 | 7,843,057 | +0.01(+0.07%) |
Mar 15, 2018 | 8.790 | 8.796 | 8.610 | 8.632 | 5,055,473 | -0.14(-1.60%) |
Mar 14, 2018 | 8.857 | 8.880 | 8.750 | 8.773 | 5,809,014 | -0.03(-0.32%) |
Mar 13, 2018 | 8.796 | 8.823 | 8.752 | 8.801 | 3,987,933 | +0.04(+0.44%) |
Mar 12, 2018 | 8.757 | 8.807 | 8.746 | 8.763 | 4,432,598 | +0.02(+0.25%) |
Mar 09, 2018 | 8.752 | 8.763 | 8.713 | 8.741 | 4,559,950 | +0.03(+0.38%) |
Mar 08, 2018 | 8.763 | 8.790 | 8.702 | 8.708 | 2,309,170 | -0.03(-0.38%) |
Mar 07, 2018 | 8.713 | 8.741 | 2,867,964 | -0.07(-0.81%) | ||
Mar 06, 2018 | 8.752 | 8.834 | 8.735 | 8.812 | 2,299,891 | +0.09(+1.01%) |
Mar 05, 2018 | 8.614 | 8.766 | 8.587 | 8.724 | 3,275,090 | +0.09(+1.02%) |
Mar 02, 2018 | 8.592 | 8.647 | 8.543 | 8.636 | 3,359,772 | +0.02(+0.19%) |